Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	19.710	19.770	19.500	19.560	19.560	5,080,458
2026-04-20	19.920	19.920	19.530	19.720	19.720	6,819,159
2026-04-17	20.000	20.150	19.790	19.900	19.900	6,118,768
2026-04-16	20.010	20.200	19.860	20.150	20.150	4,452,358
2026-04-15	19.980	20.060	19.860	19.930	19.930	3,994,090
2026-04-14	20.030	20.150	19.740	19.920	19.920	3,865,223
2026-04-13	19.800	20.060	19.650	19.880	19.880	5,210,410
2026-04-10	19.960	20.210	19.880	19.950	19.950	4,841,090
2026-04-09	19.800	20.050	19.650	19.800	19.800	6,141,100
2026-04-08	19.490	19.930	19.430	19.930	19.930	6,451,055
2026-04-07	19.140	19.280	19.050	19.180	19.180	4,213,579
2026-04-03	19.010	19.270	19.010	19.130	19.130	2,559,000
2026-04-02	19.550	19.570	19.080	19.210	19.210	4,584,340
2026-04-01	19.520	19.750	19.290	19.640	19.640	5,750,304
2026-03-31	19.200	19.450	19.170	19.250	19.250	6,073,650
2026-03-30	18.910	19.480	18.870	19.200	19.200	7,806,241
2026-03-27	18.860	19.220	18.790	19.180	19.180	4,182,810
2026-03-26	19.250	19.470	18.980	19.050	19.050	6,840,175
2026-03-25	19.200	19.430	19.050	19.240	19.240	9,992,185
2026-03-24	19.560	19.660	18.670	19.020	19.020	17,529,610
2026-03-23	20.370	20.370	19.000	19.280	19.280	13,092,670
2026-03-20	21.270	21.630	20.570	20.580	20.580	6,965,844
2026-03-19	21.860	21.930	21.150	21.300	21.300	6,994,260
2026-03-18	21.950	22.080	21.770	22.030	22.030	3,478,090
2026-03-17	22.430	22.580	21.900	21.900	21.900	5,210,834
2026-03-16	22.420	22.510	22.160	22.310	22.310	4,100,404
2026-03-13	22.500	22.740	22.380	22.420	22.420	3,663,140
2026-03-12	22.790	22.930	22.500	22.610	22.610	5,347,435
2026-03-11	22.970	23.150	22.800	22.840	22.840	4,850,755
2026-03-10	23.250	23.490	22.640	22.980	22.980	9,108,779
2026-03-09	23.300	23.300	22.670	23.050	23.050	6,596,350
2026-03-06	23.170	23.880	23.000	23.650	23.650	3,669,669
2026-03-05	23.470	23.560	23.250	23.420	23.420	4,170,578
2026-03-04	23.300	23.400	22.800	22.920	22.920	5,287,048
2026-03-03	24.450	24.590	23.200	23.300	23.300	10,341,041
2026-03-02	24.880	25.160	24.250	24.490	24.490	7,417,042
2026-02-27	25.340	25.520	24.780	25.020	25.020	7,929,494
2026-02-26	25.050	25.290	24.990	25.270	25.270	5,309,249
2026-02-25	25.110	25.400	24.990	25.020	25.020	5,341,754
2026-02-24	25.050	25.300	24.890	25.040	25.040	6,020,717
2026-02-13	24.800	25.230	24.710	24.760	24.760	4,619,881
2026-02-12	24.600	24.960	24.400	24.910	24.910	5,423,973
2026-02-11	24.480	24.660	24.320	24.500	24.500	3,613,862
2026-02-10	24.700	24.700	24.410	24.480	24.480	3,993,903
2026-02-09	24.610	24.790	24.550	24.720	24.720	4,605,919
2026-02-06	25.040	25.040	24.300	24.360	24.360	8,705,185
2026-02-05	25.290	25.540	25.020	25.100	25.100	4,687,136
2026-02-04	25.230	25.540	25.020	25.290	25.290	6,078,670
2026-02-03	24.680	25.200	24.580	25.100	25.100	6,364,700
2026-02-02	24.640	25.000	24.410	24.520	24.520	6,211,432
2026-01-30	24.310	24.770	24.200	24.660	24.660	5,444,977
2026-01-29	24.810	25.160	24.170	24.340	24.340	7,576,198
2026-01-28	25.530	25.590	24.800	24.840	24.840	9,918,786
2026-01-27	25.050	25.760	24.580	25.650	25.650	10,201,762
2026-01-26	25.150	25.400	24.430	25.280	25.280	11,610,197
2026-01-23	24.990	25.300	24.990	25.230	24.930	5,369,033
2026-01-22	25.150	25.210	24.860	24.970	24.673	5,052,310
2026-01-21	25.250	25.400	25.010	25.140	24.841	5,316,945
2026-01-20	24.900	25.640	24.710	25.400	25.098	9,506,940
2026-01-19	24.500	25.320	24.480	24.990	24.693	8,040,515

← NewerPage 3 of 21 · 1,216 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.