Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	16.890	16.890	16.020	16.200	16.200	5,151,878
2024-07-23	17.780	17.810	16.910	16.910	16.910	5,018,157
2024-07-22	18.200	18.520	17.800	17.880	17.880	5,430,930
2024-07-19	18.550	18.570	17.850	18.150	18.150	7,039,343
2024-07-18	17.300	18.330	17.120	18.260	18.260	5,435,788
2024-07-17	17.520	18.030	17.290	17.420	17.420	5,739,114
2024-07-16	16.900	18.100	16.600	17.510	17.510	11,460,498
2024-07-15	16.770	16.770	16.420	16.500	16.500	3,414,263
2024-07-12	17.231	17.646	16.823	17.577	17.577	6,940,310
2024-07-11	17.239	17.346	16.954	17.231	17.231	4,987,877
2024-07-10	17.131	17.308	16.931	16.954	16.954	3,127,758
2024-07-09	17.077	17.339	16.631	17.139	17.139	4,502,197
2024-07-08	17.408	17.446	16.923	16.992	16.992	2,585,960
2024-07-05	17.215	17.215	17.215	17.215	17.215	0
2024-07-04	17.477	17.662	17.139	17.215	17.215	3,715,920
2024-07-03	17.908	17.908	17.415	17.477	17.477	4,215,766
2024-07-02	18.077	18.139	17.869	17.946	17.946	2,904,344
2024-07-01	18.077	18.200	17.723	18.100	18.100	4,219,638
2024-06-28	18.215	18.500	18.054	18.085	18.085	3,025,519
2024-06-27	18.677	18.746	18.085	18.108	18.108	3,191,890
2024-06-26	18.500	18.808	18.231	18.762	18.762	2,929,849
2024-06-25	18.639	18.785	18.385	18.500	18.500	2,335,710
2024-06-24	18.962	19.077	18.492	18.639	18.639	2,989,870
2024-06-21	19.077	19.200	18.562	19.115	19.115	3,538,340
2024-06-20	19.492	19.731	19.131	19.131	19.131	3,828,986
2024-06-19	20.369	20.454	19.500	19.639	19.639	7,461,220
2024-06-18	20.423	20.562	20.231	20.462	20.462	3,611,429
2024-06-17	20.385	20.554	20.000	20.369	20.369	4,967,640
2024-06-14	20.762	20.769	20.323	20.362	20.362	3,658,720
2024-06-13	20.654	20.854	20.585	20.700	20.700	2,971,355
2024-06-12	20.785	20.869	20.431	20.654	20.654	3,584,106
2024-06-11	20.639	20.908	20.423	20.785	20.785	4,712,065
2024-06-07	20.139	21.000	19.969	20.692	20.692	7,883,051
2024-06-06	19.931	20.308	19.846	20.023	20.023	4,933,120
2024-06-05	19.846	20.092	19.846	19.931	19.931	2,722,460
2024-06-04	20.092	20.092	19.692	19.962	19.962	3,249,561
2024-06-03	20.008	20.523	19.754	19.946	19.946	6,089,070
2024-05-31	19.923	20.185	19.808	20.054	20.054	4,774,380
2024-05-30	20.031	20.192	19.846	19.900	19.900	3,210,480
2024-05-29	19.608	20.300	19.569	20.039	20.039	4,313,558
2024-05-28	19.600	19.900	19.277	19.639	19.639	4,251,018
2024-05-27	19.600	19.646	19.215	19.600	19.600	2,725,303
2024-05-24	19.354	19.731	19.269	19.392	19.392	2,659,481
2024-05-23	19.962	19.962	19.292	19.354	19.354	3,489,980
2024-05-22	19.800	19.977	19.569	19.931	19.931	3,684,590
2024-05-21	20.685	20.692	19.815	19.854	19.854	4,791,150
2024-05-20	20.615	20.808	20.285	20.715	20.715	7,340,438
2024-05-17	19.400	20.554	19.400	20.508	20.508	8,879,787
2024-05-16	19.546	19.608	19.146	19.385	19.385	4,247,360
2024-05-15	19.462	19.792	19.423	19.539	19.539	2,976,610
2024-05-14	19.339	19.792	19.292	19.569	19.569	5,271,370
2024-05-13	19.815	19.846	19.108	19.346	19.346	5,941,039
2024-05-10	20.615	20.715	19.562	19.877	19.877	8,359,669
2024-05-09	20.462	20.892	20.462	20.592	20.592	5,014,360
2024-05-08	21.277	21.385	20.500	20.569	20.569	5,592,340
2024-05-07	21.023	21.600	20.923	21.408	21.408	3,978,447
2024-05-06	20.608	21.446	20.608	21.031	21.031	5,855,980
2024-04-30	20.354	20.962	20.262	20.508	20.508	6,827,268
2024-04-29	20.277	20.746	20.246	20.354	20.354	9,061,848
2024-04-26	21.369	21.369	19.608	20.677	20.677	13,541,699

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.6000 CNY
2022-05-30	0.6000 CNY
2021-06-07	0.3000 CNY
2020-06-03	0.2000 CNY
2019-05-23	0.2000 CNY

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