Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.746	15.769	15.000	15.015	14.684	8,908,347
2022-08-01	14.923	15.962	14.469	15.592	15.249	17,562,272
2022-07-29	13.846	15.300	13.831	14.839	14.511	22,365,991
2022-07-28	13.692	13.931	13.577	13.908	13.601	6,114,940
2022-07-27	13.331	13.723	13.192	13.692	13.390	2,486,900
2022-07-26	13.269	13.346	12.992	13.308	13.014	2,108,295
2022-07-25	13.462	13.508	13.077	13.146	12.856	2,124,070
2022-07-22	13.539	13.569	13.139	13.323	13.029	3,202,603
2022-07-21	13.769	13.777	13.362	13.431	13.135	2,637,748
2022-07-20	13.700	13.769	13.554	13.715	13.413	3,141,619
2022-07-19	14.223	14.223	13.569	13.646	13.345	3,689,790
2022-07-18	13.015	13.946	12.977	13.862	13.556	8,328,017
2022-07-15	12.892	13.185	12.862	12.892	12.608	2,127,147
2022-07-14	12.669	13.208	12.492	12.985	12.698	3,337,763
2022-07-13	12.939	13.000	12.485	12.669	12.390	5,756,673
2022-07-12	13.385	13.385	12.723	12.846	12.563	2,680,939
2022-07-11	13.308	13.462	13.054	13.215	12.924	2,291,380
2022-07-08	13.523	13.746	13.331	13.362	13.067	1,619,410
2022-07-07	13.269	13.754	13.115	13.523	13.225	2,855,190
2022-07-06	13.462	13.515	13.023	13.231	12.939	3,768,219
2022-07-05	13.692	13.892	13.254	13.446	13.150	2,926,060
2022-07-04	13.715	13.846	13.346	13.785	13.481	3,940,054
2022-07-01	13.546	13.877	13.508	13.662	13.360	3,310,840
2022-06-30	13.531	13.962	13.400	13.569	13.270	4,016,025
2022-06-29	13.769	14.077	13.462	13.523	13.225	2,444,672
2022-06-28	13.715	14.031	13.615	13.923	13.616	3,562,915
2022-06-27	13.777	14.115	13.708	13.777	13.473	3,972,177
2022-06-24	13.485	14.046	13.485	13.815	13.511	5,544,007
2022-06-23	12.831	13.623	12.731	13.462	13.165	5,730,081
2022-06-22	13.085	13.439	12.762	12.862	12.578	4,237,012
2022-06-21	12.646	13.346	12.585	13.085	12.796	8,462,998
2022-06-20	12.646	12.900	12.485	12.569	12.292	3,537,691
2022-06-17	12.631	12.754	12.508	12.646	12.367	2,955,290
2022-06-16	12.769	12.885	12.500	12.654	12.375	3,241,988
2022-06-15	12.869	13.046	12.654	12.654	12.375	3,793,400
2022-06-14	12.869	12.908	12.462	12.839	12.556	3,521,960
2022-06-13	12.477	13.231	12.462	13.039	12.751	5,221,190
2022-06-10	11.862	12.846	11.831	12.639	12.360	5,878,128
2022-06-09	12.462	12.462	11.777	11.869	11.608	3,895,710
2022-06-08	12.654	12.654	12.046	12.223	11.954	5,285,670
2022-06-07	12.639	12.885	12.462	12.554	12.277	4,706,539
2022-06-06	12.323	12.623	12.262	12.508	12.232	2,776,930
2022-06-02	12.100	12.515	11.977	12.392	12.119	3,711,110
2022-06-01	12.123	12.385	12.031	12.169	11.901	2,945,698
2022-05-31	11.769	12.269	11.654	12.123	11.856	5,144,750
2022-05-30	11.846	11.908	11.631	11.677	11.420	2,863,250
2022-05-27	12.008	12.515	11.839	12.292	11.435	5,460,260
2022-05-26	11.731	11.992	11.431	11.892	11.062	2,929,810
2022-05-25	11.446	11.731	11.423	11.654	10.841	1,800,240
2022-05-24	12.062	12.077	11.415	11.492	10.690	3,437,709
2022-05-23	11.762	12.031	11.654	12.000	11.163	3,381,820
2022-05-20	11.492	11.900	11.369	11.700	10.884	3,767,572
2022-05-19	11.146	11.446	10.800	11.439	10.640	3,204,760
2022-05-18	11.146	11.508	11.039	11.200	10.418	2,949,180
2022-05-17	11.254	11.254	11.008	11.077	10.304	2,768,404
2022-05-16	11.439	11.462	11.154	11.223	10.440	2,971,074
2022-05-13	11.300	11.469	11.246	11.369	10.576	2,923,310
2022-05-12	11.115	11.300	11.077	11.231	10.447	2,155,400
2022-05-11	11.539	11.554	11.177	11.200	10.418	4,675,190
2022-05-10	10.862	11.277	10.754	11.169	10.390	3,362,580

← NewerPage 18 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.