Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.539	14.231	13.523	13.985	13.009	3,894,969
2022-02-07	13.308	13.785	13.308	13.585	12.637	3,364,172
2022-01-28	13.454	13.539	12.815	13.069	12.157	4,104,880
2022-01-27	14.715	14.808	13.454	13.454	12.515	9,030,821
2022-01-26	14.854	15.139	14.385	14.946	13.903	3,444,624
2022-01-25	15.639	15.639	14.923	14.939	13.896	2,790,301
2022-01-24	15.462	15.731	15.415	15.654	14.562	1,021,309
2022-01-21	15.769	16.154	15.346	15.577	14.490	2,384,304
2022-01-20	15.662	16.323	15.339	15.846	14.740	4,991,719
2022-01-19	15.831	15.954	15.615	15.831	14.726	1,897,350
2022-01-18	16.154	16.162	15.754	15.831	14.726	2,354,892
2022-01-17	15.731	16.469	15.546	16.154	15.027	3,811,126
2022-01-14	15.692	16.115	15.431	15.692	14.597	2,514,331
2022-01-13	16.115	16.115	15.631	15.669	14.576	2,514,900
2022-01-12	15.908	16.200	15.862	16.062	14.941	2,126,410
2022-01-11	16.392	16.515	15.800	15.831	14.726	3,622,760
2022-01-10	16.531	16.608	16.062	16.415	15.270	3,347,370
2022-01-07	17.108	17.277	16.592	16.608	15.449	4,463,633
2022-01-06	15.992	17.446	15.677	17.154	15.957	10,347,584
2022-01-05	16.531	17.139	15.869	16.154	15.027	8,280,242
2022-01-04	16.277	16.777	15.985	16.531	15.377	7,104,025
2021-12-31	15.623	16.292	15.462	16.277	15.141	7,961,552
2021-12-30	15.646	15.762	15.492	15.639	14.547	3,054,610
2021-12-29	14.977	15.762	14.892	15.762	14.662	6,468,664
2021-12-28	14.908	15.615	14.908	15.231	14.168	3,653,384
2021-12-27	15.054	15.131	14.785	14.846	13.810	2,268,890
2021-12-24	15.269	15.477	14.831	15.100	14.046	3,281,330
2021-12-23	15.562	15.623	15.277	15.285	14.218	2,752,360
2021-12-22	15.423	15.585	15.239	15.577	14.490	3,368,300
2021-12-21	15.600	15.600	15.192	15.423	14.347	2,670,878
2021-12-20	14.831	15.531	14.731	15.400	14.325	4,832,321
2021-12-17	15.346	15.746	15.231	15.231	14.168	3,844,540
2021-12-16	15.223	15.539	15.162	15.492	14.411	4,512,238
2021-12-15	15.154	15.369	14.962	15.231	14.168	4,177,550
2021-12-14	15.539	15.539	15.077	15.154	14.096	5,454,150
2021-12-13	14.708	15.900	14.539	15.615	14.526	9,097,502
2021-12-10	14.562	14.800	14.385	14.623	13.603	4,217,714
2021-12-09	14.631	14.715	14.346	14.539	13.524	3,690,830
2021-12-08	14.615	14.846	14.531	14.615	13.596	4,093,178
2021-12-07	15.131	15.292	14.485	14.546	13.531	5,317,752
2021-12-06	15.369	15.377	15.092	15.131	14.075	4,509,306
2021-12-03	15.508	15.654	15.262	15.339	14.268	6,847,984
2021-12-02	15.892	16.046	15.492	15.539	14.454	5,801,187
2021-12-01	16.069	16.185	15.685	15.877	14.769	4,004,278
2021-11-30	15.808	16.592	15.769	16.115	14.991	5,966,873
2021-11-29	15.715	16.346	15.715	15.908	14.798	5,835,258
2021-11-26	16.000	16.239	15.631	16.177	15.048	7,748,243
2021-11-25	14.923	16.154	14.923	16.154	15.027	12,156,392
2021-11-24	15.431	15.431	14.815	14.923	13.882	6,172,731
2021-11-23	15.346	15.731	15.154	15.392	14.318	6,661,980
2021-11-22	15.131	15.454	14.777	15.323	14.254	7,691,799
2021-11-19	15.177	15.308	15.000	15.115	14.061	5,402,172
2021-11-18	15.100	15.577	14.962	15.177	14.118	8,873,783
2021-11-17	14.562	15.392	14.154	15.254	14.189	12,454,287
2021-11-16	15.000	15.262	14.308	14.346	13.345	12,044,388
2021-11-15	13.531	14.877	13.423	14.877	13.839	12,759,810
2021-11-12	13.169	13.646	12.939	13.523	12.579	6,001,066
2021-11-11	13.192	13.346	13.092	13.162	12.243	2,890,153
2021-11-10	13.385	13.385	12.862	13.208	12.286	4,536,972
2021-11-09	13.262	13.554	13.254	13.408	12.472	3,598,020

← NewerPage 20 of 21 · 1,218 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.