Chongqing Chuanyi Automation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.380 | 25.490 | 24.500 | 24.630 | 24.630 | 10,542,586 |
| 2026-01-15 | 24.830 | 25.250 | 24.830 | 25.140 | 25.140 | 6,672,250 |
| 2026-01-14 | 25.270 | 25.700 | 24.800 | 25.100 | 25.100 | 11,049,238 |
| 2026-01-13 | 26.250 | 26.350 | 25.200 | 25.280 | 25.280 | 14,730,769 |
| 2026-01-12 | 26.800 | 26.810 | 25.950 | 26.410 | 26.410 | 20,459,421 |
| 2026-01-09 | 24.690 | 26.900 | 24.610 | 26.900 | 26.900 | 33,242,777 |
| 2026-01-08 | 23.970 | 24.680 | 23.870 | 24.450 | 24.450 | 6,882,556 |
| 2026-01-07 | 24.270 | 24.350 | 23.960 | 24.040 | 24.040 | 6,806,572 |
| 2026-01-06 | 23.350 | 24.800 | 23.350 | 24.370 | 24.370 | 16,465,502 |
| 2026-01-05 | 23.150 | 23.390 | 22.950 | 23.230 | 23.230 | 7,398,985 |
| 2025-12-31 | 22.730 | 23.030 | 22.650 | 23.000 | 23.000 | 3,735,058 |
| 2025-12-30 | 22.680 | 22.980 | 22.600 | 22.710 | 22.710 | 3,854,862 |
| 2025-12-29 | 23.190 | 23.250 | 22.730 | 22.810 | 22.810 | 5,311,550 |
| 2025-12-26 | 23.000 | 23.560 | 22.930 | 23.140 | 23.140 | 6,538,699 |
| 2025-12-25 | 22.790 | 23.060 | 22.510 | 22.940 | 22.940 | 7,321,278 |
| 2025-12-24 | 22.420 | 22.880 | 22.380 | 22.790 | 22.790 | 3,337,426 |
| 2025-12-23 | 22.790 | 22.900 | 22.360 | 22.500 | 22.500 | 4,195,630 |
| 2025-12-22 | 22.810 | 22.980 | 22.760 | 22.790 | 22.790 | 2,777,590 |
| 2025-12-19 | 22.650 | 23.190 | 22.650 | 22.800 | 22.800 | 4,213,402 |
| 2025-12-18 | 22.560 | 22.750 | 22.460 | 22.640 | 22.640 | 2,384,770 |
| 2025-12-17 | 22.900 | 22.900 | 22.310 | 22.620 | 22.620 | 4,985,014 |
| 2025-12-16 | 22.830 | 23.080 | 22.490 | 22.910 | 22.910 | 4,824,104 |
| 2025-12-15 | 22.400 | 22.930 | 22.000 | 22.820 | 22.820 | 7,027,809 |
| 2025-12-12 | 22.400 | 22.730 | 22.200 | 22.430 | 22.430 | 6,769,718 |
| 2025-12-11 | 22.130 | 22.590 | 21.720 | 22.520 | 22.520 | 10,355,961 |
| 2025-12-10 | 22.150 | 22.270 | 21.990 | 22.170 | 22.170 | 5,486,315 |
| 2025-12-09 | 23.370 | 23.440 | 22.030 | 22.090 | 22.090 | 19,432,278 |
| 2025-12-08 | 23.920 | 24.540 | 23.400 | 23.410 | 23.410 | 14,776,049 |
| 2025-12-05 | 23.920 | 23.970 | 23.330 | 23.580 | 23.580 | 5,922,126 |
| 2025-12-04 | 23.820 | 24.050 | 23.730 | 23.800 | 23.800 | 4,609,335 |
| 2025-12-03 | 23.720 | 24.290 | 23.720 | 23.870 | 23.870 | 5,925,570 |
| 2025-12-02 | 23.390 | 24.070 | 22.920 | 23.760 | 23.760 | 8,073,211 |
| 2025-12-01 | 24.790 | 24.920 | 23.460 | 23.610 | 23.610 | 14,261,819 |
| 2025-11-28 | 24.490 | 24.630 | 24.050 | 24.520 | 24.520 | 6,278,895 |
| 2025-11-27 | 25.300 | 25.380 | 24.480 | 24.560 | 24.560 | 7,599,888 |
| 2025-11-26 | 25.710 | 26.160 | 25.110 | 25.300 | 25.300 | 10,249,533 |
| 2025-11-25 | 26.870 | 26.870 | 25.700 | 25.930 | 25.930 | 13,177,960 |
| 2025-11-24 | 25.070 | 27.170 | 24.900 | 26.800 | 26.800 | 20,574,121 |
| 2025-11-21 | 25.150 | 25.500 | 24.510 | 24.700 | 24.700 | 8,091,660 |
| 2025-11-20 | 25.700 | 25.800 | 25.040 | 25.250 | 25.250 | 8,085,064 |
| 2025-11-19 | 26.000 | 26.080 | 25.140 | 25.900 | 25.900 | 10,974,562 |
| 2025-11-18 | 26.290 | 26.640 | 25.900 | 26.090 | 26.090 | 11,752,828 |
| 2025-11-17 | 25.250 | 26.750 | 24.810 | 26.500 | 26.500 | 17,989,637 |
| 2025-11-14 | 23.290 | 25.670 | 23.150 | 25.250 | 25.250 | 21,523,497 |
| 2025-11-13 | 22.910 | 23.450 | 22.670 | 23.340 | 23.340 | 5,351,740 |
| 2025-11-12 | 23.170 | 23.250 | 22.880 | 22.910 | 22.910 | 3,159,405 |
| 2025-11-11 | 23.540 | 23.700 | 23.020 | 23.180 | 23.180 | 4,443,214 |
| 2025-11-10 | 24.000 | 24.000 | 23.320 | 23.610 | 23.610 | 4,517,200 |
| 2025-11-07 | 23.200 | 23.990 | 23.160 | 23.600 | 23.600 | 4,691,060 |
| 2025-11-06 | 23.120 | 23.620 | 23.120 | 23.270 | 23.270 | 4,124,300 |
| 2025-11-05 | 23.200 | 23.380 | 22.870 | 23.080 | 23.080 | 3,253,990 |
| 2025-11-04 | 23.700 | 24.180 | 23.220 | 23.390 | 23.390 | 4,881,800 |
| 2025-11-03 | 23.300 | 24.100 | 23.190 | 23.850 | 23.850 | 4,937,670 |
| 2025-10-31 | 23.160 | 23.710 | 23.010 | 23.340 | 23.340 | 4,156,380 |
| 2025-10-30 | 23.540 | 23.540 | 22.960 | 23.160 | 23.160 | 4,077,605 |
| 2025-10-29 | 23.330 | 23.770 | 22.810 | 23.530 | 23.530 | 5,620,690 |
| 2025-10-28 | 23.810 | 23.960 | 23.480 | 23.520 | 23.520 | 3,313,609 |
| 2025-10-27 | 24.200 | 24.280 | 23.820 | 23.840 | 23.840 | 3,854,995 |
| 2025-10-24 | 23.850 | 24.120 | 23.700 | 24.120 | 24.120 | 3,332,000 |
| 2025-10-23 | 22.860 | 23.850 | 22.720 | 23.850 | 23.850 | 5,486,596 |
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.