Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.639	25.769	24.377	25.554	24.990	10,266,612
2022-11-01	25.615	26.346	24.992	25.769	25.201	6,181,331
2022-10-31	24.508	26.285	24.469	25.769	25.201	8,964,508
2022-10-28	24.354	25.523	24.085	25.323	24.765	7,454,311
2022-10-27	26.146	27.031	24.323	24.869	24.321	10,728,979
2022-10-26	25.385	26.462	24.923	25.885	25.314	11,508,773
2022-10-25	26.515	26.854	24.954	25.577	25.013	13,532,798
2022-10-24	27.339	29.162	25.762	26.646	26.059	18,437,396
2022-10-21	24.523	27.008	23.977	27.008	26.412	15,926,981
2022-10-20	26.539	26.831	24.323	24.554	24.013	13,340,407
2022-10-19	25.731	28.154	24.862	26.923	26.330	12,298,210
2022-10-18	24.539	25.762	23.954	25.692	25.126	11,356,970
2022-10-17	22.885	24.554	22.846	24.408	23.870	14,310,562
2022-10-14	21.346	23.085	21.231	22.946	22.440	10,925,170
2022-10-13	21.308	22.146	21.054	21.562	21.086	12,015,452
2022-10-12	21.562	22.615	21.377	21.608	21.131	9,400,249
2022-10-11	21.169	22.331	20.939	22.062	21.575	5,999,968
2022-10-10	21.739	21.915	20.792	21.746	21.267	6,001,955
2022-09-30	21.231	21.869	20.892	21.746	21.267	8,935,916
2022-09-29	20.115	22.000	20.077	21.654	21.176	11,357,238
2022-09-28	20.046	20.300	19.439	20.008	19.567	7,807,348
2022-09-27	19.669	20.346	19.339	20.046	19.604	8,143,645
2022-09-26	19.946	20.285	19.177	19.477	19.048	11,347,436
2022-09-23	19.962	20.223	19.454	19.915	19.476	9,086,655
2022-09-22	19.462	20.108	19.000	19.908	19.469	19,135,000
2022-09-21	18.308	19.992	17.692	19.492	19.063	22,630,981
2022-09-20	16.923	18.215	16.923	18.215	17.814	13,166,944
2022-09-19	16.854	16.854	15.977	16.562	16.196	6,537,221
2022-09-16	17.069	17.254	16.631	16.839	16.467	4,715,789
2022-09-15	17.315	17.531	16.623	17.300	16.919	7,888,618
2022-09-14	16.723	17.608	16.023	17.608	17.220	10,565,356
2022-09-13	16.054	17.092	16.054	16.892	16.520	6,887,504
2022-09-09	15.785	16.346	15.439	16.062	15.707	6,232,591
2022-09-08	15.200	16.062	15.085	15.800	15.452	6,261,504
2022-09-07	15.100	15.446	15.031	15.192	14.857	2,656,030
2022-09-06	14.692	15.162	14.469	15.146	14.812	4,717,830
2022-09-05	14.715	15.346	14.277	14.669	14.346	6,649,501
2022-09-02	14.808	15.123	14.331	14.577	14.256	6,663,692
2022-09-01	14.654	15.000	14.500	14.685	14.361	3,552,380
2022-08-31	15.731	15.815	14.439	14.815	14.489	10,154,608
2022-08-30	15.908	15.977	15.292	15.885	15.534	5,158,592
2022-08-29	15.677	16.746	15.600	15.946	15.595	6,006,982
2022-08-26	15.823	16.223	15.685	15.715	15.369	3,713,048
2022-08-25	15.939	16.115	15.292	15.769	15.422	4,850,882
2022-08-24	16.608	17.015	15.769	15.923	15.572	8,167,350
2022-08-23	16.823	17.077	16.423	16.615	16.249	5,925,021
2022-08-22	17.123	17.369	16.523	17.015	16.640	6,328,037
2022-08-19	17.315	17.608	16.985	17.123	16.746	4,627,610
2022-08-18	17.131	17.815	17.015	17.315	16.934	9,638,956
2022-08-17	16.846	17.292	16.692	17.162	16.783	4,040,660
2022-08-16	16.492	17.077	16.485	16.808	16.437	4,385,550
2022-08-15	16.162	16.708	15.923	16.577	16.211	4,173,399
2022-08-12	16.592	16.815	16.039	16.085	15.730	3,842,020
2022-08-11	16.492	16.908	16.154	16.646	16.279	6,545,672
2022-08-10	16.215	16.769	15.777	16.485	16.121	7,634,040
2022-08-09	15.485	16.577	15.415	16.285	15.926	9,685,401
2022-08-08	14.408	15.800	14.200	15.569	15.226	7,796,116
2022-08-05	14.408	14.646	14.031	14.454	14.135	5,327,855
2022-08-04	14.400	14.654	14.162	14.508	14.188	4,459,546
2022-08-03	15.085	15.308	14.254	14.308	13.992	7,731,517

← NewerPage 17 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.