Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.150	10.180	9.970	9.990	9.990	2,460,400
2026-10-20	10.140	10.180	10.060	10.140	10.140	1,911,700
2026-10-19	10.030	10.130	9.960	10.110	10.110	1,936,100
2026-10-16	9.880	10.140	9.880	10.030	10.030	3,837,333
2026-10-15	10.030	10.030	9.810	9.820	9.820	4,068,524
2026-10-14	10.240	10.280	10.080	10.090	10.090	2,786,963
2026-10-13	10.410	10.430	10.200	10.260	10.260	4,199,515
2026-10-12	10.460	10.540	10.430	10.480	10.480	2,221,600
2026-10-09	10.410	10.500	10.270	10.490	10.490	2,462,100
2026-10-08	10.530	10.590	10.330	10.390	10.390	2,375,400
2026-09-30	10.450	10.580	10.380	10.500	10.500	2,817,500
2026-09-29	10.460	10.520	10.390	10.400	10.400	1,975,900
2026-09-28	10.500	10.540	10.370	10.470	10.470	2,798,194
2026-09-24	10.370	10.650	10.300	10.540	10.540	6,818,358
2026-09-23	10.390	10.410	10.260	10.350	10.350	1,395,110
2026-09-22	10.350	10.440	10.320	10.350	10.350	2,002,504
2026-09-21	10.210	10.420	10.200	10.350	10.350	3,060,504
2026-09-18	10.100	10.240	10.060	10.190	10.190	3,470,268
2026-09-17	10.010	10.110	9.980	10.100	10.100	3,227,251
2026-09-16	10.200	10.200	9.990	10.030	10.030	7,627,902
2026-09-15	10.400	10.410	10.170	10.210	10.210	2,327,418
2026-09-14	10.350	10.450	10.290	10.400	10.400	2,016,103
2026-09-11	10.590	10.630	10.290	10.320	10.320	4,113,815
2026-09-10	10.830	10.830	10.600	10.620	10.620	3,500,400
2026-09-09	10.860	10.910	10.790	10.830	10.830	2,461,400
2026-09-08	10.760	10.900	10.740	10.870	10.870	2,700,700
2026-09-07	10.710	10.810	10.590	10.780	10.780	3,777,326
2026-09-04	10.850	10.950	10.730	10.760	10.760	4,298,000
2026-09-03	10.870	10.980	10.780	10.800	10.800	2,814,630
2026-09-02	10.870	10.890	10.740	10.820	10.820	2,831,585
2026-09-01	10.800	10.970	10.800	10.920	10.920	5,158,155
2026-08-31	11.030	11.070	10.750	10.800	10.800	9,735,716
2026-08-28	11.370	11.460	11.310	11.410	11.410	3,441,863
2026-08-27	11.300	11.390	11.230	11.360	11.360	2,839,800
2026-08-26	11.260	11.380	11.220	11.300	11.300	3,194,000
2026-08-25	10.990	11.280	10.990	11.260	11.260	4,439,919
2026-08-24	11.000	11.170	10.970	11.030	11.030	3,198,954
2026-08-21	11.100	11.100	10.950	11.020	11.020	2,870,719
2026-08-20	10.860	11.120	10.860	11.100	11.100	4,122,414
2026-08-19	11.080	11.130	10.820	10.830	10.830	3,886,500
2026-08-18	11.080	11.120	11.000	11.110	11.110	2,664,185
2026-08-17	11.040	11.100	10.870	11.090	11.090	3,302,790
2026-08-14	11.000	11.090	10.940	11.010	11.010	2,662,700
2026-08-13	11.200	11.260	11.010	11.010	11.010	4,098,100
2026-08-12	11.130	11.320	11.100	11.260	11.260	4,021,100
2026-08-11	11.140	11.230	11.060	11.160	11.160	3,420,900
2026-08-10	10.990	11.150	10.940	11.150	11.150	3,941,500
2026-08-07	11.080	11.080	10.850	10.990	10.990	3,623,501
2026-08-06	11.070	11.100	10.870	11.020	11.020	3,509,676
2026-08-05	11.170	11.170	11.030	11.070	11.070	3,631,500
2026-08-04	11.300	11.330	11.080	11.100	11.100	4,822,400
2026-08-03	11.150	11.340	11.100	11.320	11.320	4,376,200
2026-07-31	11.150	11.150	11.000	11.080	11.080	5,577,729
2026-07-30	10.850	11.150	10.840	11.090	11.090	4,329,200
2026-07-29	10.690	10.970	10.670	10.930	10.930	4,000,300
2026-07-28	10.590	10.730	10.540	10.670	10.670	2,106,152
2026-07-27	10.440	10.670	10.440	10.600	10.600	1,828,100
2026-07-24	10.720	10.780	10.470	10.470	10.470	2,391,452
2026-07-23	10.620	10.810	10.550	10.780	10.780	2,745,967
2026-07-22	10.750	10.750	10.500	10.620	10.620	4,051,500

Page 1 of 5 · 243 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.