Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.385	27.439	26.846	26.923	26.923	1,559,350
2023-07-27	27.215	27.754	27.215	27.331	27.331	649,084
2023-07-26	27.777	27.777	27.162	27.439	27.439	927,485
2023-07-25	27.615	28.423	27.500	27.639	27.639	1,162,683
2023-07-24	27.315	27.839	27.215	27.623	27.623	938,730
2023-07-21	27.808	27.839	27.192	27.462	27.462	1,193,173
2023-07-20	28.100	28.185	27.539	27.615	27.615	1,701,810
2023-07-19	28.269	28.277	27.477	27.908	27.908	2,406,644
2023-07-18	29.592	29.762	28.077	28.277	28.277	2,879,663
2023-07-17	29.077	29.077	28.239	28.985	28.985	1,492,371
2023-07-14	29.285	29.300	28.869	28.908	28.908	712,660
2023-07-13	29.054	29.400	28.769	29.308	29.308	1,442,057
2023-07-12	29.231	29.423	28.500	29.077	29.077	1,678,251
2023-07-11	28.685	29.439	28.500	29.208	29.208	1,813,055
2023-07-10	28.669	29.031	28.431	28.685	28.685	1,407,385
2023-07-07	28.562	29.000	28.392	28.885	28.885	1,623,570
2023-07-06	29.023	29.023	28.531	28.839	28.839	1,698,186
2023-07-05	29.377	29.377	28.631	29.023	29.023	2,148,454
2023-07-04	28.700	29.385	28.539	29.308	29.308	1,486,063
2023-07-03	29.892	29.985	28.615	28.754	28.754	2,954,461
2023-06-30	29.285	30.200	29.015	29.892	29.892	3,214,675
2023-06-29	29.039	29.554	28.423	29.292	29.292	2,678,725
2023-06-28	29.115	29.515	28.846	28.969	28.969	1,763,310
2023-06-27	28.869	29.615	28.485	29.308	29.308	1,529,604
2023-06-26	28.939	29.269	28.154	28.962	28.962	3,193,799
2023-06-21	28.754	29.639	28.308	29.300	29.300	4,225,520
2023-06-20	28.723	28.839	27.923	28.646	28.646	2,969,127
2023-06-19	27.385	28.754	27.385	28.469	28.469	3,943,365
2023-06-16	27.700	28.792	27.085	27.500	27.500	4,521,132
2023-06-15	26.608	27.915	26.569	27.692	27.692	4,648,969
2023-06-14	26.169	27.531	25.923	27.215	26.615	6,217,472
2023-06-13	26.892	27.600	25.639	26.292	25.713	9,991,230
2023-06-12	28.154	28.154	26.008	26.708	26.119	9,973,210
2023-06-09	27.231	28.177	26.239	28.177	27.556	6,803,769
2023-06-08	28.662	28.854	26.769	27.385	26.781	6,135,344
2023-06-07	28.962	29.539	28.700	28.715	28.082	1,096,680
2023-06-06	29.746	30.077	28.746	29.231	28.586	3,081,837
2023-06-05	30.462	30.462	29.846	30.000	29.339	1,612,471
2023-06-02	30.015	30.585	29.923	30.462	29.790	1,407,380
2023-06-01	30.323	30.323	29.731	29.931	29.271	1,810,641
2023-05-31	30.662	30.908	29.962	30.223	29.557	2,414,604
2023-05-30	30.854	31.039	30.200	30.792	30.113	1,259,827
2023-05-29	31.046	31.115	30.377	30.892	30.211	2,327,130
2023-05-26	29.415	30.885	29.269	30.762	30.083	4,206,410
2023-05-25	29.454	29.831	28.962	29.546	28.895	1,376,862
2023-05-24	29.677	30.000	29.369	29.385	28.737	1,582,038
2023-05-23	30.000	30.523	29.808	29.846	29.188	959,272
2023-05-22	30.554	30.769	30.000	30.123	29.459	1,156,418
2023-05-19	30.300	31.054	30.154	30.554	29.880	1,431,300
2023-05-18	29.792	30.462	29.792	30.323	29.655	2,236,261
2023-05-17	29.900	30.308	29.385	29.792	29.136	1,167,319
2023-05-16	30.008	30.369	29.308	29.800	29.143	1,424,508
2023-05-15	28.539	29.769	28.469	29.623	28.970	2,198,430
2023-05-12	28.708	29.077	27.931	28.385	27.759	3,213,783
2023-05-11	29.769	29.923	28.462	28.500	27.872	2,213,263
2023-05-10	30.031	30.369	29.577	29.815	29.158	1,192,763
2023-05-09	31.062	31.062	29.469	30.508	29.835	3,231,280
2023-05-08	31.154	31.400	30.000	31.154	30.467	3,417,960
2023-05-05	31.539	32.115	29.800	31.723	31.024	3,687,190
2023-05-04	30.362	32.285	30.362	31.577	30.881	3,065,270

← NewerPage 14 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.