Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.477	18.592	17.869	18.115	18.115	4,818,682
2024-01-19	18.939	18.946	18.469	18.492	18.492	1,884,269
2024-01-18	19.085	19.192	18.515	18.900	18.900	3,296,930
2024-01-17	19.423	19.569	18.962	18.969	18.969	2,265,084
2024-01-16	19.354	19.546	19.162	19.523	19.523	2,304,494
2024-01-15	19.362	19.731	19.169	19.492	19.492	2,160,804
2024-01-12	19.431	19.762	19.377	19.462	19.462	1,930,453
2024-01-11	19.323	19.615	19.177	19.431	19.431	1,817,504
2024-01-10	19.315	19.692	19.000	19.254	19.254	2,375,230
2024-01-09	19.085	19.808	19.085	19.362	19.362	2,758,990
2024-01-08	20.031	20.039	18.692	18.939	18.939	2,885,525
2024-01-05	20.454	20.485	19.708	19.815	19.815	2,325,070
2024-01-04	20.939	21.246	20.400	20.462	20.462	2,558,900
2024-01-03	21.362	21.377	20.792	20.946	20.946	1,820,193
2024-01-02	21.385	21.577	21.162	21.223	21.223	3,446,218
2023-12-29	20.969	21.531	20.862	21.323	21.323	3,121,862
2023-12-28	20.539	21.077	20.254	20.931	20.931	3,232,694
2023-12-27	20.077	20.723	19.915	20.631	20.631	3,191,890
2023-12-26	20.315	20.615	19.862	20.246	20.246	3,616,992
2023-12-25	19.931	20.646	19.731	20.577	20.577	3,967,571
2023-12-22	20.246	20.339	19.792	19.862	19.862	3,230,240
2023-12-21	19.969	20.331	19.785	20.215	20.215	2,742,285
2023-12-20	20.669	20.669	19.969	20.039	20.039	1,737,898
2023-12-19	20.531	20.692	20.139	20.462	20.462	1,737,691
2023-12-18	20.831	20.831	20.415	20.462	20.462	1,918,670
2023-12-15	21.085	21.277	20.731	20.877	20.877	2,587,967
2023-12-14	21.169	21.446	21.077	21.108	21.108	1,470,812
2023-12-13	21.292	21.462	21.046	21.146	21.146	2,354,040
2023-12-12	21.354	21.362	20.915	21.292	21.292	2,790,888
2023-12-11	20.962	21.446	20.400	21.354	21.354	3,597,227
2023-12-08	21.223	21.446	20.692	20.754	20.754	2,805,643
2023-12-07	21.815	21.839	21.054	21.177	21.177	2,928,498
2023-12-06	22.108	22.377	21.777	21.815	21.815	1,794,731
2023-12-05	22.446	22.600	21.846	22.185	22.185	2,549,190
2023-12-04	22.831	22.985	22.569	22.700	22.700	1,535,344
2023-12-01	22.639	23.008	22.246	22.862	22.862	1,778,578
2023-11-30	22.915	23.015	22.469	22.677	22.677	1,422,070
2023-11-29	23.239	23.239	22.854	22.900	22.900	1,130,480
2023-11-28	23.339	23.500	22.946	23.200	23.200	1,321,273
2023-11-27	23.339	23.423	22.915	23.100	23.100	1,724,470
2023-11-24	24.046	24.215	23.308	23.385	23.385	2,518,618
2023-11-23	22.731	23.746	22.515	23.646	23.646	3,440,430
2023-11-22	23.215	23.215	22.654	22.754	22.754	2,098,787
2023-11-21	23.631	23.631	22.846	23.346	23.346	3,561,563
2023-11-20	22.485	23.654	22.285	23.615	23.615	4,596,670
2023-11-17	21.839	22.508	21.615	22.323	22.323	2,167,003
2023-11-16	22.277	22.385	21.923	21.939	21.939	1,425,021
2023-11-15	22.077	22.577	22.077	22.269	22.269	2,187,526
2023-11-14	22.000	22.200	21.815	22.077	22.077	1,840,438
2023-11-13	22.215	22.377	21.808	22.062	22.062	2,044,411
2023-11-10	22.323	22.477	22.100	22.169	22.169	1,136,590
2023-11-09	22.323	22.654	22.231	22.308	22.308	1,333,540
2023-11-08	22.308	22.408	22.046	22.269	22.269	1,197,271
2023-11-07	22.192	22.400	21.869	22.308	22.308	2,193,490
2023-11-06	22.523	22.815	21.900	22.139	22.139	4,108,648
2023-11-03	21.900	22.662	21.869	22.392	22.392	2,185,916
2023-11-02	22.677	22.862	21.854	21.900	21.900	2,140,286
2023-11-01	22.623	22.977	22.331	22.723	22.723	1,543,302
2023-10-31	23.462	23.577	22.308	22.692	22.692	4,243,076
2023-10-30	22.623	23.477	22.354	23.377	23.377	3,232,892

← NewerPage 12 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.