Changshu Automotive Trim Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.510	13.520	13.350	13.370	13.370	4,959,432
2026-04-22	13.480	13.550	13.450	13.510	13.510	5,066,596
2026-04-21	13.720	13.780	13.390	13.570	13.570	13,914,865
2026-04-20	14.390	14.490	14.330	14.420	14.420	3,449,207
2026-04-17	14.460	14.460	14.250	14.420	14.420	3,871,007
2026-04-16	14.220	14.540	14.200	14.460	14.460	4,350,500
2026-04-15	14.290	14.370	14.200	14.260	14.260	2,921,600
2026-04-14	14.340	14.340	14.110	14.240	14.240	2,357,600
2026-04-13	14.140	14.260	14.090	14.210	14.210	2,472,968
2026-04-10	14.100	14.370	14.080	14.230	14.230	3,479,415
2026-04-09	14.100	14.120	13.990	14.050	14.050	2,385,654
2026-04-08	13.970	14.190	13.960	14.160	14.160	4,385,200
2026-04-07	13.770	13.900	13.640	13.740	13.740	3,194,900
2026-04-03	14.090	14.090	13.720	13.780	13.780	2,035,687
2026-04-02	14.190	14.190	13.960	14.070	14.070	2,693,100
2026-04-01	14.130	14.230	14.060	14.190	14.190	3,533,468
2026-03-31	13.680	14.170	13.660	14.050	14.050	5,759,900
2026-03-30	13.510	13.790	13.480	13.730	13.730	2,101,507
2026-03-27	13.400	13.720	13.350	13.680	13.680	2,885,500
2026-03-26	13.680	13.790	13.490	13.520	13.520	3,742,800
2026-03-25	13.540	13.760	13.540	13.680	13.680	5,039,300
2026-03-24	13.670	13.710	13.340	13.590	13.590	4,736,300
2026-03-23	14.000	14.000	13.350	13.380	13.380	7,364,017
2026-03-20	14.540	14.590	14.150	14.170	14.170	4,653,300
2026-03-19	14.680	14.710	14.470	14.500	14.500	3,770,400
2026-03-18	14.720	14.780	14.620	14.760	14.760	2,642,000
2026-03-17	14.900	14.980	14.710	14.730	14.730	3,340,526
2026-03-16	14.910	14.940	14.690	14.860	14.860	3,105,350
2026-03-13	15.060	15.150	14.870	14.910	14.910	3,728,174
2026-03-12	15.100	15.160	15.020	15.060	15.060	2,782,010
2026-03-11	15.150	15.340	15.080	15.110	15.110	2,984,260
2026-03-10	14.850	15.120	14.850	15.090	15.090	3,340,734
2026-03-09	14.900	14.900	14.630	14.800	14.800	3,670,474
2026-03-06	14.680	15.040	14.650	15.030	15.030	3,819,900
2026-03-05	14.660	14.830	14.640	14.680	14.680	3,880,823
2026-03-04	14.690	14.740	14.410	14.490	14.490	6,310,300
2026-03-03	15.100	15.250	14.740	14.750	14.750	7,208,255
2026-03-02	15.420	15.440	15.050	15.150	15.150	5,703,700
2026-02-27	15.430	15.560	15.410	15.500	15.500	3,819,000
2026-02-26	15.390	15.500	15.320	15.460	15.460	4,417,411
2026-02-25	15.370	15.480	15.320	15.380	15.380	5,619,800
2026-02-24	15.290	15.410	15.260	15.370	15.370	4,672,707
2026-02-13	15.300	15.350	15.170	15.190	15.190	3,623,900
2026-02-12	15.410	15.420	15.260	15.320	15.320	4,805,008
2026-02-11	15.320	15.410	15.260	15.370	15.370	2,945,800
2026-02-10	15.320	15.380	15.260	15.320	15.320	3,868,900
2026-02-09	15.290	15.320	15.200	15.300	15.300	5,245,296
2026-02-06	15.100	15.320	15.060	15.160	15.160	5,110,700
2026-02-05	15.290	15.340	15.130	15.170	15.170	4,341,700
2026-02-04	15.150	15.340	15.140	15.300	15.300	4,383,620
2026-02-03	15.110	15.340	15.040	15.250	15.250	5,404,607
2026-02-02	15.410	15.450	15.060	15.100	15.100	5,573,700
2026-01-30	15.460	15.560	15.200	15.410	15.410	5,026,605
2026-01-29	15.770	15.770	15.390	15.440	15.440	6,685,599
2026-01-28	15.910	15.920	15.700	15.770	15.770	4,423,942
2026-01-27	15.950	15.990	15.550	15.930	15.930	6,415,456
2026-01-26	16.480	16.480	15.860	15.920	15.920	11,298,996
2026-01-23	16.430	16.510	16.280	16.420	16.420	6,451,470
2026-01-22	16.420	16.490	16.280	16.380	16.380	5,325,303
2026-01-21	16.230	16.500	16.170	16.420	16.420	7,240,929

← NewerPage 3 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.4040 CNY
2022-06-15	0.3496 CNY
2021-05-28	0.3164 CNY
2020-07-16	0.2850 CNY
2019-07-18	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.