Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.015	11.185	10.915	10.969	10.204	3,149,510
2022-05-06	10.854	11.169	10.846	11.108	10.333	4,534,907
2022-05-05	10.462	11.292	10.315	11.123	10.347	11,089,044
2022-04-29	9.631	10.423	9.546	10.423	9.696	4,766,102
2022-04-28	9.992	9.992	9.215	9.477	8.816	7,462,859
2022-04-27	10.039	10.308	9.769	10.100	9.395	8,569,081
2022-04-26	10.015	10.146	9.554	10.146	9.438	5,769,259
2022-04-25	10.362	10.577	9.769	10.008	9.309	4,139,878
2022-04-22	10.185	10.323	9.939	10.262	9.545	2,140,320
2022-04-21	10.592	10.708	10.200	10.254	9.538	2,194,907
2022-04-20	10.762	10.885	10.608	10.700	9.953	1,633,320
2022-04-19	10.692	10.923	10.585	10.685	9.939	1,554,930
2022-04-18	10.462	10.692	10.308	10.646	9.903	1,515,020
2022-04-15	10.600	10.692	10.431	10.531	9.796	2,082,730
2022-04-14	10.692	10.792	10.454	10.685	9.939	1,934,920
2022-04-13	10.646	10.700	10.446	10.485	9.753	1,537,953
2022-04-12	10.408	10.762	10.208	10.746	9.996	2,354,743
2022-04-11	10.915	10.915	10.300	10.415	9.689	2,546,549
2022-04-08	10.931	10.962	10.608	10.762	10.011	2,403,419
2022-04-07	11.108	11.269	10.869	10.885	10.125	2,354,170
2022-04-06	10.915	11.169	10.846	11.123	10.347	2,260,679
2022-04-01	10.939	10.962	10.815	10.915	10.154	1,986,140
2022-03-31	11.069	11.131	10.931	11.031	10.261	3,298,620
2022-03-30	10.854	11.185	10.854	11.092	10.318	3,718,000
2022-03-29	11.154	11.169	10.739	10.792	10.039	3,865,810
2022-03-28	11.208	11.208	10.800	10.969	10.204	3,642,515
2022-03-25	11.477	11.546	11.115	11.139	10.361	3,769,428
2022-03-24	11.846	11.846	11.400	11.477	10.676	4,062,760
2022-03-23	11.908	11.939	11.677	11.915	11.084	2,070,640
2022-03-22	11.923	12.046	11.677	11.823	10.998	1,992,611
2022-03-21	11.969	12.192	11.808	11.969	11.134	2,152,020
2022-03-18	12.100	12.308	11.885	12.085	11.241	1,554,720
2022-03-17	11.869	12.362	11.792	12.100	11.256	3,650,970
2022-03-16	11.346	11.608	10.923	11.600	10.791	3,542,431
2022-03-15	12.223	12.223	11.215	11.231	10.447	3,327,221
2022-03-14	12.608	12.615	12.169	12.185	11.334	2,610,660
2022-03-11	12.585	12.800	12.346	12.754	11.864	1,808,509
2022-03-10	12.823	13.000	12.654	12.739	11.850	1,779,796
2022-03-09	12.900	13.054	12.323	12.569	11.692	3,443,503
2022-03-08	13.200	13.285	12.669	12.900	12.000	2,960,750
2022-03-07	13.254	13.377	13.023	13.231	12.308	2,448,680
2022-03-04	13.323	13.646	13.239	13.315	12.386	2,497,560
2022-03-03	13.731	13.731	13.277	13.346	12.415	2,460,900
2022-03-02	13.777	13.777	13.462	13.592	12.644	2,197,781
2022-03-01	14.077	14.100	13.539	13.777	12.816	3,482,476
2022-02-28	14.092	14.215	13.762	14.000	13.023	1,913,600
2022-02-25	14.031	14.369	14.023	14.069	13.087	2,147,906
2022-02-24	14.231	14.446	13.785	13.885	12.916	3,654,925
2022-02-23	14.177	14.346	14.146	14.331	13.331	1,625,607
2022-02-22	14.223	14.231	14.023	14.185	13.195	1,629,472
2022-02-21	14.362	14.462	14.162	14.339	13.338	1,237,623
2022-02-18	14.454	14.585	14.254	14.331	13.331	1,712,750
2022-02-17	14.123	14.592	14.015	14.500	13.488	3,084,770
2022-02-16	14.123	14.246	14.008	14.192	13.202	1,274,390
2022-02-15	13.562	14.215	13.408	14.139	13.152	3,161,402
2022-02-14	13.831	13.831	13.392	13.500	12.558	2,191,020
2022-02-11	14.092	14.169	13.708	13.846	12.880	3,053,960
2022-02-10	14.115	14.339	13.969	14.231	13.238	2,417,779
2022-02-09	13.931	14.246	13.692	14.239	13.245	4,503,731
2022-02-08	13.539	14.231	13.523	13.985	13.009	3,894,969

← NewerPage 19 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.