Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.869	22.185	20.969	21.762	21.762	5,845,889
2024-04-24	21.100	21.500	20.769	21.339	21.339	3,256,624
2024-04-23	21.423	21.423	20.692	21.031	21.031	3,620,903
2024-04-22	20.792	21.515	20.792	21.346	21.346	4,305,321
2024-04-19	21.046	21.439	20.923	21.077	21.077	2,900,176
2024-04-18	20.908	21.377	20.608	21.239	21.239	4,380,741
2024-04-17	21.192	21.377	20.462	20.846	20.846	6,353,679
2024-04-16	21.431	21.539	20.792	21.139	21.139	4,556,786
2024-04-15	21.831	22.077	21.146	21.469	21.469	4,756,440
2024-04-12	21.492	21.939	21.315	21.692	21.692	3,365,960
2024-04-11	20.615	21.846	20.615	21.392	21.392	4,036,630
2024-04-10	21.539	21.754	20.769	20.885	20.885	3,415,525
2024-04-09	21.015	21.623	21.015	21.377	21.377	2,628,822
2024-04-08	21.208	21.662	21.115	21.154	21.154	3,548,252
2024-04-03	22.100	22.100	21.100	21.162	21.162	5,819,685
2024-04-02	22.500	22.692	21.862	22.046	22.046	3,552,915
2024-04-01	21.623	22.846	21.377	22.462	22.462	6,166,993
2024-03-29	21.500	21.631	21.254	21.631	21.631	1,659,320
2024-03-28	21.308	21.662	21.239	21.446	21.446	4,533,249
2024-03-27	22.000	22.192	21.385	21.446	21.446	2,008,173
2024-03-26	22.239	22.539	21.969	22.192	22.192	2,647,580
2024-03-25	22.692	22.954	22.231	22.415	22.415	4,057,242
2024-03-22	22.723	22.808	22.154	22.669	22.669	3,573,978
2024-03-21	22.692	22.962	22.631	22.692	22.692	2,722,480
2024-03-20	22.769	22.908	22.469	22.754	22.754	2,996,604
2024-03-19	23.154	23.508	22.708	22.800	22.800	4,616,430
2024-03-18	23.769	23.769	23.085	23.477	23.477	2,962,421
2024-03-15	23.146	23.808	22.839	23.539	23.539	4,472,483
2024-03-14	23.192	24.039	23.077	23.362	23.362	5,195,690
2024-03-13	23.069	23.346	22.923	23.131	23.131	2,308,020
2024-03-12	23.085	23.231	22.785	23.085	23.085	3,195,790
2024-03-11	23.692	23.708	22.931	23.254	23.254	4,703,868
2024-03-08	23.539	23.923	23.154	23.731	23.731	4,078,432
2024-03-07	23.139	24.223	23.139	23.577	23.577	7,454,380
2024-03-06	23.169	23.315	22.669	22.931	22.931	4,596,481
2024-03-05	23.008	23.754	22.346	23.239	23.239	7,582,571
2024-03-04	22.000	23.523	21.931	23.269	23.269	9,112,779
2024-03-01	22.077	22.200	21.692	21.846	21.846	5,174,780
2024-02-29	21.169	22.154	21.092	21.877	21.877	6,119,756
2024-02-28	22.200	22.415	21.192	21.285	21.285	7,760,564
2024-02-27	21.092	22.246	21.000	22.154	22.154	8,530,243
2024-02-26	21.385	21.839	21.077	21.308	21.308	8,528,872
2024-02-23	20.192	21.139	19.739	20.946	20.946	10,422,870
2024-02-22	19.577	20.108	19.569	20.069	20.069	4,704,853
2024-02-21	19.539	20.392	19.308	19.746	19.746	6,883,828
2024-02-20	19.915	20.069	19.577	19.654	19.654	6,478,704
2024-02-19	19.546	20.231	19.162	20.115	20.115	9,514,312
2024-02-08	19.615	21.254	19.231	19.646	19.646	16,324,600
2024-02-07	18.754	19.815	18.485	19.815	19.815	11,548,604
2024-02-06	16.162	18.015	16.069	18.015	18.015	7,765,496
2024-02-05	16.462	17.015	15.385	16.377	16.377	9,212,587
2024-02-02	17.577	17.662	16.154	16.462	16.462	5,254,429
2024-02-01	17.339	17.908	16.846	17.539	17.539	6,537,802
2024-01-31	17.846	18.454	17.369	17.415	17.415	6,182,009
2024-01-30	17.585	18.254	17.446	17.662	17.662	3,995,087
2024-01-29	18.354	18.362	17.654	17.654	17.654	4,682,433
2024-01-26	18.539	18.846	18.131	18.223	18.223	2,887,244
2024-01-25	17.992	18.577	17.615	18.500	18.500	4,152,284
2024-01-24	18.292	18.369	17.215	17.892	17.892	3,700,006
2024-01-23	18.146	18.439	17.700	18.062	18.062	4,748,701

← NewerPage 11 of 21 · 1,216 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.