Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.623	23.477	22.354	23.377	23.377	3,232,892
2023-10-27	22.392	22.839	22.323	22.700	22.700	1,761,910
2023-10-26	22.462	22.523	21.969	22.462	22.462	1,198,904
2023-10-25	22.539	23.008	22.315	22.539	22.539	2,015,370
2023-10-24	21.869	22.515	21.500	22.308	22.308	2,209,347
2023-10-23	22.454	22.646	21.708	21.923	21.923	3,166,802
2023-10-20	22.992	22.992	22.092	22.400	22.400	3,211,689
2023-10-19	23.300	23.546	22.962	23.108	23.108	1,392,982
2023-10-18	23.162	23.654	23.162	23.323	23.323	1,901,029
2023-10-17	23.108	23.385	22.931	23.200	23.200	1,958,074
2023-10-16	23.731	23.815	22.846	23.108	23.108	2,975,971
2023-10-13	23.777	23.839	23.269	23.792	23.792	1,575,077
2023-10-12	23.831	24.123	23.285	23.862	23.862	2,796,582
2023-10-11	24.769	24.769	23.539	23.623	23.623	2,665,321
2023-10-10	24.769	24.769	24.154	24.300	24.300	1,883,281
2023-10-09	24.946	25.085	24.385	24.585	24.585	2,265,767
2023-09-28	24.600	25.146	24.515	25.108	25.108	3,359,687
2023-09-27	24.154	25.015	23.915	24.854	24.854	3,786,599
2023-09-26	24.092	24.346	23.739	24.054	24.054	2,697,093
2023-09-25	24.077	24.231	23.539	24.192	24.192	3,588,213
2023-09-22	23.262	23.815	23.085	23.762	23.762	1,797,269
2023-09-21	23.739	23.739	23.023	23.254	23.254	2,236,231
2023-09-20	23.631	23.815	23.200	23.546	23.546	2,587,806
2023-09-19	23.615	23.754	23.154	23.462	23.462	1,837,917
2023-09-18	23.123	23.839	23.000	23.592	23.592	1,958,972
2023-09-15	23.469	23.523	23.231	23.369	23.369	1,361,538
2023-09-14	23.685	23.885	23.392	23.462	23.462	1,240,200
2023-09-13	23.969	23.977	23.400	23.685	23.685	1,642,739
2023-09-12	24.154	24.231	23.754	24.000	24.000	2,301,509
2023-09-11	23.985	24.523	23.639	24.131	24.131	3,141,110
2023-09-08	24.400	25.000	24.192	24.200	24.200	3,360,285
2023-09-07	24.839	24.923	23.877	24.362	24.362	4,192,964
2023-09-06	25.077	25.354	24.615	24.831	24.831	1,947,264
2023-09-05	24.846	25.385	24.500	25.092	25.092	2,442,648
2023-09-04	25.231	25.677	23.969	24.954	24.954	5,470,660
2023-09-01	24.831	25.685	24.831	25.231	25.231	3,128,859
2023-08-31	24.777	25.539	24.777	25.077	25.077	2,579,417
2023-08-30	24.723	25.339	24.623	24.831	24.831	2,473,464
2023-08-29	24.192	24.785	23.692	24.592	24.592	3,378,440
2023-08-28	24.785	24.923	23.731	24.615	24.615	5,532,399
2023-08-25	24.554	24.554	23.469	23.862	23.862	3,569,545
2023-08-24	23.846	24.677	23.654	24.339	24.339	4,161,587
2023-08-23	24.723	24.762	23.754	23.846	23.846	3,514,462
2023-08-22	24.715	25.300	24.085	24.762	24.762	2,259,462
2023-08-21	24.577	25.069	24.462	24.777	24.777	1,971,840
2023-08-18	25.539	25.877	24.654	24.662	24.662	1,855,343
2023-08-17	24.615	25.662	24.339	25.600	25.600	3,242,774
2023-08-16	25.662	25.692	24.539	24.654	24.654	3,244,746
2023-08-15	25.923	26.062	25.069	25.685	25.685	2,076,620
2023-08-14	25.715	25.923	25.177	25.831	25.831	1,534,937
2023-08-11	25.923	26.100	25.500	25.577	25.577	952,380
2023-08-10	25.685	26.139	25.392	25.915	25.915	1,605,904
2023-08-09	26.139	26.431	25.400	25.608	25.608	2,638,442
2023-08-08	26.631	26.654	26.100	26.385	26.385	1,277,356
2023-08-07	26.600	26.839	26.385	26.539	26.539	1,924,811
2023-08-04	27.000	27.146	26.639	26.646	26.646	1,058,309
2023-08-03	27.477	27.539	26.854	26.892	26.892	1,649,884
2023-08-02	27.808	27.939	27.246	27.600	27.600	1,540,760
2023-08-01	27.377	28.308	27.223	27.731	27.731	3,115,901
2023-07-31	26.923	27.885	26.839	27.069	27.069	2,212,107

← NewerPage 13 of 21 · 1,217 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.