Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.000	25.754	24.815	25.477	24.915	3,873,871
2023-02-01	24.715	25.746	24.462	24.908	24.359	2,819,307
2023-01-31	24.839	25.139	24.400	24.615	24.073	1,734,980
2023-01-30	25.154	25.385	24.585	24.969	24.419	1,850,894
2023-01-20	24.623	25.508	24.539	24.692	24.148	2,249,607
2023-01-19	24.154	25.000	24.077	24.539	23.998	3,113,346
2023-01-18	24.177	24.562	23.731	24.200	23.667	2,624,169
2023-01-17	24.154	24.523	23.869	24.323	23.787	3,335,680
2023-01-16	24.615	24.615	24.008	24.131	23.599	2,462,881
2023-01-13	24.946	25.069	24.154	24.492	23.952	2,409,836
2023-01-12	25.315	25.569	24.792	24.900	24.351	4,179,594
2023-01-11	24.169	26.054	23.700	25.385	24.825	10,621,170
2023-01-10	21.723	23.892	21.708	23.892	23.366	6,641,177
2023-01-09	22.162	22.385	21.662	21.723	21.244	3,828,995
2023-01-06	22.169	22.446	21.677	22.254	21.763	6,128,545
2023-01-05	22.608	22.823	22.092	22.246	21.756	3,848,343
2023-01-04	23.085	23.446	22.546	22.646	22.147	4,159,474
2023-01-03	23.539	23.539	22.615	23.223	22.711	7,186,311
2022-12-30	23.954	24.308	23.562	24.069	23.539	1,982,059
2022-12-29	22.431	24.000	22.315	23.808	23.283	4,174,713
2022-12-28	23.462	23.715	22.408	22.608	22.109	2,549,040
2022-12-27	23.454	24.062	23.162	23.485	22.967	3,168,913
2022-12-26	22.085	23.662	22.085	23.469	22.952	3,048,396
2022-12-23	21.931	22.577	21.923	22.415	21.921	2,983,630
2022-12-22	22.354	22.554	21.892	22.100	21.613	2,877,572
2022-12-21	22.392	22.562	21.700	22.392	21.899	4,175,700
2022-12-20	22.762	23.408	22.377	22.431	21.936	2,612,870
2022-12-19	23.177	23.177	22.569	22.854	22.350	2,346,760
2022-12-16	24.015	24.015	22.792	22.900	22.395	3,632,460
2022-12-15	23.200	24.500	22.892	24.154	23.621	3,510,462
2022-12-14	22.823	23.277	22.377	23.100	22.591	2,461,810
2022-12-13	23.562	23.562	22.362	22.669	22.169	4,208,027
2022-12-12	23.377	23.785	22.523	23.554	23.035	5,393,165
2022-12-09	23.846	24.231	23.239	23.339	22.824	3,875,797
2022-12-08	24.385	25.692	24.192	24.239	23.704	3,077,503
2022-12-07	23.977	24.708	23.762	24.392	23.855	2,822,528
2022-12-06	24.031	24.423	23.754	24.177	23.644	2,677,870
2022-12-05	24.923	25.354	23.885	24.169	23.636	3,511,371
2022-12-02	24.546	26.077	24.546	24.923	24.374	3,878,332
2022-12-01	25.115	25.615	24.269	24.869	24.321	3,622,190
2022-11-30	25.208	25.385	24.239	25.115	24.562	3,912,340
2022-11-29	24.846	25.508	24.615	25.123	24.569	3,834,816
2022-11-28	25.008	25.615	24.362	24.892	24.344	3,140,142
2022-11-25	25.631	25.985	24.623	25.154	24.599	5,208,060
2022-11-24	26.546	27.239	25.423	25.731	25.164	3,905,042
2022-11-23	26.162	26.923	25.069	26.546	25.961	6,634,325
2022-11-22	26.254	26.815	25.462	26.385	25.803	5,542,638
2022-11-21	25.192	26.669	24.623	26.139	25.562	8,540,617
2022-11-18	24.185	26.123	23.854	25.131	24.577	8,428,726
2022-11-17	23.515	24.369	23.308	24.292	23.757	3,153,053
2022-11-16	24.500	24.500	23.539	23.777	23.253	3,302,527
2022-11-15	23.346	24.577	23.308	24.385	23.847	7,038,333
2022-11-14	24.085	24.831	23.100	23.346	22.832	10,690,573
2022-11-11	25.692	25.939	24.423	24.839	24.291	9,054,925
2022-11-10	25.262	25.908	24.615	25.077	24.524	6,531,876
2022-11-09	25.923	26.639	24.985	25.708	25.141	7,506,587
2022-11-08	25.708	26.346	24.854	26.054	25.479	8,879,617
2022-11-07	28.462	28.769	25.415	25.500	24.938	17,629,770
2022-11-04	26.654	28.662	26.385	28.239	27.616	9,214,827
2022-11-03	25.400	27.969	25.308	27.039	26.442	11,955,271

← NewerPage 16 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.