Chongqing Chuanyi Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.077 | 13.292 | 12.792 | 13.277 | 12.350 | 3,382,470 |
| 2021-11-05 | 13.846 | 13.923 | 12.962 | 12.992 | 12.086 | 6,434,500 |
| 2021-11-04 | 13.562 | 13.946 | 13.431 | 13.908 | 12.937 | 4,741,145 |
| 2021-11-03 | 14.223 | 14.223 | 13.269 | 13.562 | 12.615 | 7,344,651 |
| 2021-11-02 | 14.462 | 14.746 | 13.939 | 14.054 | 13.073 | 10,812,828 |
| 2021-11-01 | 12.923 | 14.200 | 12.808 | 14.200 | 13.209 | 7,772,570 |
| 2021-10-29 | 12.800 | 12.977 | 12.423 | 12.908 | 12.007 | 5,197,758 |
| 2021-10-28 | 13.377 | 13.431 | 12.739 | 12.800 | 11.907 | 4,245,735 |
| 2021-10-27 | 13.769 | 13.831 | 13.369 | 13.408 | 12.472 | 1,912,820 |
| 2021-10-26 | 13.992 | 13.992 | 13.577 | 13.754 | 12.794 | 2,910,050 |
| 2021-10-25 | 13.615 | 14.131 | 13.485 | 14.039 | 13.059 | 3,019,900 |
| 2021-10-22 | 13.854 | 14.054 | 13.585 | 13.600 | 12.651 | 3,259,153 |
| 2021-10-21 | 14.131 | 14.223 | 13.846 | 13.931 | 12.959 | 2,428,740 |
| 2021-10-20 | 14.154 | 14.377 | 14.015 | 14.146 | 13.159 | 2,263,300 |
| 2021-10-19 | 14.154 | 14.546 | 14.085 | 14.269 | 13.274 | 3,097,289 |
| 2021-10-18 | 14.192 | 14.346 | 14.023 | 14.162 | 13.173 | 2,414,674 |
| 2021-10-15 | 14.392 | 14.492 | 13.969 | 14.246 | 13.252 | 2,267,791 |
| 2021-10-14 | 14.146 | 14.523 | 13.915 | 14.431 | 13.424 | 3,268,755 |
← NewerPage 21 of 21 · 1,218 trading days
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.