Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	31.262	31.539	29.908	30.908	30.226	1,900,731
2023-04-27	30.923	31.854	30.492	31.346	30.655	1,655,290
2023-04-26	30.308	31.377	29.692	31.146	30.460	2,927,601
2023-04-25	30.131	30.769	28.846	30.615	29.940	4,120,814
2023-04-24	29.854	30.600	29.623	30.146	29.482	1,604,980
2023-04-21	30.846	30.962	29.700	30.000	29.339	2,490,446
2023-04-20	31.162	31.308	29.939	30.623	29.948	3,456,350
2023-04-19	32.162	32.446	30.877	31.092	30.407	3,094,478
2023-04-18	33.077	33.192	31.923	32.008	31.302	1,882,618
2023-04-17	31.808	33.408	31.031	33.308	32.573	3,011,100
2023-04-14	29.462	32.177	29.277	31.800	31.099	3,653,127
2023-04-13	29.769	30.100	28.931	29.531	28.880	2,166,574
2023-04-12	29.500	29.969	28.692	29.800	29.143	3,264,430
2023-04-11	28.654	29.769	28.462	29.654	29.000	3,848,184
2023-04-10	27.685	29.054	27.346	28.962	28.323	3,430,840
2023-04-07	27.777	27.985	27.154	27.700	27.089	2,774,314
2023-04-06	28.462	28.462	27.362	27.777	27.165	3,878,098
2023-04-04	28.469	28.823	27.554	28.462	27.834	4,587,541
2023-04-03	29.000	29.292	28.200	28.546	27.917	3,034,656
2023-03-31	29.308	29.423	28.692	29.000	28.361	2,601,430
2023-03-30	28.031	29.231	27.315	29.131	28.489	5,273,533
2023-03-29	28.369	28.669	27.685	27.846	27.232	2,755,676
2023-03-28	28.108	29.562	27.931	28.369	27.744	3,894,209
2023-03-27	27.562	28.669	27.115	28.369	27.744	3,429,021
2023-03-24	27.308	27.746	27.062	27.331	26.728	2,519,996
2023-03-23	28.462	28.531	27.385	27.600	26.992	2,804,980
2023-03-22	28.600	29.000	27.385	28.592	27.962	4,391,428
2023-03-21	27.892	28.823	26.685	28.769	28.135	5,424,629
2023-03-20	28.777	28.885	27.762	28.123	27.503	3,532,009
2023-03-17	29.223	29.846	28.846	28.954	28.316	2,276,158
2023-03-16	30.531	30.715	29.046	29.223	28.579	2,967,976
2023-03-15	31.069	31.215	30.615	30.731	30.053	1,165,526
2023-03-14	30.615	31.069	30.385	31.015	30.332	2,124,016
2023-03-13	30.292	31.146	29.939	30.846	30.166	2,794,090
2023-03-10	29.400	30.500	29.008	30.377	29.707	2,895,855
2023-03-09	29.423	29.654	29.000	29.400	28.752	1,269,320
2023-03-08	29.231	29.985	29.046	29.400	28.752	2,096,264
2023-03-07	30.015	30.446	28.892	29.231	28.586	4,149,475
2023-03-06	29.246	30.385	29.154	30.069	29.406	4,214,587
2023-03-03	30.100	30.439	28.915	28.946	28.308	3,777,658
2023-03-02	30.500	31.069	29.846	30.292	29.625	3,083,515
2023-03-01	30.885	32.446	29.885	30.400	29.730	5,012,272
2023-02-28	29.377	30.977	29.231	30.839	30.159	2,784,256
2023-02-27	29.015	30.369	28.869	29.615	28.963	2,983,110
2023-02-24	27.723	29.385	27.315	29.223	28.579	4,746,335
2023-02-23	29.269	29.269	27.308	27.654	27.044	5,957,893
2023-02-22	28.423	31.269	28.131	29.254	28.609	6,126,205
2023-02-21	28.923	29.031	28.192	28.462	27.834	1,677,919
2023-02-20	27.992	28.954	27.454	28.654	28.022	2,407,559
2023-02-17	28.131	28.746	27.723	28.223	27.601	2,265,757
2023-02-16	28.346	29.523	27.708	28.777	28.143	4,575,854
2023-02-15	27.246	28.615	27.008	28.615	27.985	5,232,429
2023-02-14	26.285	27.292	25.915	27.239	26.638	4,177,656
2023-02-13	26.754	27.077	26.192	26.285	25.705	2,711,690
2023-02-10	26.431	27.062	26.200	26.592	26.006	3,968,924
2023-02-09	24.385	26.808	24.385	26.592	26.006	5,708,515
2023-02-08	24.762	24.877	24.308	24.662	24.118	1,317,550
2023-02-07	25.162	25.523	24.531	24.639	24.095	2,194,140
2023-02-06	25.115	25.377	24.777	25.146	24.592	1,679,730
2023-02-03	25.192	25.731	24.839	25.208	24.652	2,483,488

← NewerPage 15 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.