Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.520	17.780	17.110	17.450	17.450	5,936,651
2026-07-17	17.820	18.050	17.030	17.110	17.110	5,646,745
2026-07-16	17.400	17.760	16.910	17.700	17.700	7,153,789
2026-07-15	16.890	17.400	16.800	17.200	17.200	4,406,960
2026-07-14	16.720	16.920	16.450	16.890	16.890	4,971,620
2026-07-13	17.700	17.800	16.710	16.770	16.770	6,700,530
2026-07-10	17.100	17.860	17.070	17.710	17.710	5,873,394
2026-07-09	17.630	17.680	16.980	17.220	17.220	5,718,560
2026-07-08	17.670	17.760	17.330	17.550	17.550	4,118,160
2026-07-07	18.190	18.190	17.520	17.600	17.600	4,516,200
2026-07-06	18.250	18.440	18.020	18.040	18.040	4,910,365
2026-07-03	18.390	18.480	18.090	18.310	18.310	5,519,707
2026-07-02	18.330	18.490	18.050	18.060	18.060	5,576,390
2026-07-01	18.000	18.880	18.000	18.400	18.400	10,441,070
2026-06-30	17.000	18.150	16.960	18.050	18.050	8,397,332
2026-06-29	16.630	17.140	16.220	16.910	16.910	5,852,710
2026-06-26	16.660	17.180	16.580	16.800	16.800	5,658,380
2026-06-25	16.800	16.860	16.520	16.580	16.580	4,693,970
2026-06-24	17.700	17.790	16.760	16.830	16.830	8,110,004
2026-06-23	17.820	18.200	17.600	17.700	17.700	4,072,570
2026-06-22	17.600	17.920	17.020	17.900	17.900	5,879,037
2026-06-18	17.500	17.550	17.150	17.370	17.370	4,130,484
2026-06-17	17.790	17.790	17.250	17.400	17.400	5,372,536
2026-06-16	18.010	18.010	17.640	17.800	17.800	4,023,990
2026-06-15	18.260	18.520	17.850	18.000	18.000	5,566,058
2026-06-12	18.010	18.460	17.900	18.270	18.270	3,107,386
2026-06-11	18.210	18.210	17.700	18.050	18.050	4,329,350
2026-06-10	17.890	18.330	17.620	18.220	18.220	4,596,110
2026-06-09	18.390	18.390	17.850	18.020	18.020	4,913,780
2026-06-08	18.320	18.650	18.030	18.280	18.280	4,923,340
2026-06-05	18.650	19.050	18.320	18.620	18.620	4,039,961
2026-06-04	19.190	19.290	18.500	18.600	18.600	5,779,840
2026-06-03	19.410	19.510	19.050	19.200	19.200	3,890,985
2026-06-02	19.700	19.850	19.330	19.330	19.330	4,192,895
2026-06-01	19.010	19.950	18.940	19.700	19.700	8,060,042
2026-05-29	19.250	19.600	18.880	18.910	18.910	4,722,190
2026-05-28	19.180	19.430	18.900	19.200	19.200	4,277,714
2026-05-27	19.700	19.900	19.050	19.160	19.160	5,618,383
2026-05-26	19.850	20.120	19.530	19.760	19.760	5,240,750
2026-05-25	20.500	20.500	19.710	20.210	20.210	6,313,158
2026-05-22	20.230	20.390	19.940	20.220	20.010	5,148,002
2026-05-21	20.700	20.870	20.030	20.090	19.881	7,702,218
2026-05-20	21.050	21.220	20.520	20.710	20.495	7,294,668
2026-05-19	20.680	21.590	20.670	21.160	20.940	11,894,321
2026-05-18	20.500	21.090	20.460	20.770	20.554	11,779,795
2026-05-15	19.950	20.260	19.860	20.040	20.040	5,833,716
2026-05-14	20.170	20.230	19.850	19.910	19.910	5,811,931
2026-05-13	20.390	20.480	20.030	20.110	20.110	5,705,519
2026-05-12	20.590	20.650	20.200	20.350	20.350	5,815,499
2026-05-11	20.190	20.750	20.190	20.580	20.580	6,729,899
2026-05-08	20.100	20.270	20.040	20.200	20.200	4,343,000
2026-05-07	19.730	20.500	19.600	20.220	20.220	7,692,563
2026-05-06	19.560	19.920	19.350	19.720	19.720	8,427,755
2026-04-30	19.400	19.560	19.200	19.490	19.490	7,314,375
2026-04-29	19.290	19.880	19.290	19.600	19.600	13,991,387
2026-04-28	18.880	18.940	18.500	18.600	18.600	4,870,139
2026-04-27	18.810	19.030	18.530	18.940	18.940	5,291,417
2026-04-24	19.210	19.310	18.690	18.770	18.770	8,538,440
2026-04-23	19.620	19.640	19.220	19.290	19.290	6,484,257
2026-04-22	19.580	19.680	19.420	19.630	19.630	3,912,941

← NewerPage 2 of 21 · 1,213 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.