Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.080	23.190	22.820	22.970	22.970	2,882,730
2025-10-21	22.810	23.200	22.630	23.070	23.070	3,747,170
2025-10-20	22.500	22.850	22.450	22.700	22.700	4,782,775
2025-10-17	23.200	23.410	22.410	22.480	22.480	5,712,230
2025-10-16	23.920	23.990	23.330	23.430	23.430	5,457,661
2025-10-15	23.240	23.950	23.240	23.920	23.920	4,870,901
2025-10-14	23.970	24.260	23.200	23.310	23.310	9,082,936
2025-10-13	24.000	24.760	23.820	23.970	23.970	12,183,793
2025-10-10	24.100	25.050	24.100	24.840	24.840	9,610,302
2025-10-09	23.930	24.450	23.860	24.300	24.300	5,937,265
2025-09-30	24.150	24.300	23.700	23.930	23.930	5,443,226
2025-09-29	23.760	24.150	23.710	24.100	24.100	5,766,408
2025-09-26	23.680	24.150	23.600	24.050	24.050	4,541,505
2025-09-25	24.260	24.380	23.580	23.650	23.650	7,187,640
2025-09-24	23.900	24.360	23.680	24.260	24.260	5,621,090
2025-09-23	23.900	24.130	23.400	24.000	24.000	7,016,759
2025-09-22	23.600	24.050	23.500	23.850	23.850	6,297,065
2025-09-19	23.980	24.060	23.550	23.620	23.620	6,647,187
2025-09-18	24.090	24.790	23.700	23.860	23.860	9,504,346
2025-09-17	23.940	24.400	23.780	24.260	24.260	8,901,919
2025-09-16	24.490	24.490	23.480	24.150	24.150	14,945,035
2025-09-15	24.640	24.790	24.030	24.500	24.500	7,219,349
2025-09-12	24.840	25.030	24.400	24.650	24.650	8,673,350
2025-09-11	24.100	25.090	24.020	25.000	25.000	15,083,152
2025-09-10	23.670	24.580	23.350	24.230	24.230	17,232,733
2025-09-09	22.570	23.890	22.560	23.660	23.660	18,484,450
2025-09-08	22.810	23.050	22.360	22.700	22.700	13,264,560
2025-09-05	21.810	22.690	21.540	22.660	22.660	21,411,790
2025-09-04	20.600	22.220	20.600	21.810	21.810	29,892,991
2025-09-03	20.400	20.940	20.400	20.570	20.570	9,049,008
2025-09-02	20.750	20.800	20.250	20.390	20.390	8,543,014
2025-09-01	20.880	20.990	20.610	20.740	20.740	8,578,449
2025-08-29	20.990	21.070	20.700	20.840	20.840	6,530,790
2025-08-28	20.930	21.160	20.580	21.000	21.000	8,594,450
2025-08-27	21.400	21.500	20.900	20.900	20.900	13,658,909
2025-08-26	21.420	21.590	21.180	21.390	21.390	9,472,371
2025-08-25	21.500	21.680	21.250	21.390	21.390	13,424,882
2025-08-22	20.860	21.930	20.860	21.380	21.380	22,004,307
2025-08-21	20.670	20.860	20.430	20.540	20.540	5,988,777
2025-08-20	20.490	20.660	20.400	20.650	20.650	4,977,500
2025-08-19	20.690	20.750	20.460	20.500	20.500	5,390,072
2025-08-18	20.490	20.730	20.390	20.700	20.700	9,616,523
2025-08-15	20.210	20.450	20.210	20.440	20.440	4,239,479
2025-08-14	20.460	20.480	20.200	20.260	20.260	3,898,285
2025-08-13	20.540	20.540	20.330	20.460	20.460	4,097,687
2025-08-12	20.420	20.600	20.350	20.460	20.460	4,640,061
2025-08-11	20.270	20.490	20.230	20.420	20.420	4,596,223
2025-08-08	20.400	20.430	20.250	20.270	20.270	4,294,735
2025-08-07	20.650	20.650	20.280	20.380	20.380	5,180,370
2025-08-06	20.450	20.600	20.270	20.590	20.590	5,405,448
2025-08-05	20.400	20.450	20.310	20.430	20.430	3,404,628
2025-08-04	20.230	20.430	20.100	20.410	20.410	3,788,089
2025-08-01	20.130	20.240	20.090	20.240	20.240	3,097,065
2025-07-31	20.200	20.230	20.070	20.120	20.120	4,468,111
2025-07-30	20.220	20.360	20.100	20.170	20.170	5,293,084
2025-07-29	20.370	20.370	20.120	20.220	20.220	5,432,688
2025-07-28	20.500	20.510	20.310	20.330	20.330	4,652,355
2025-07-25	20.630	20.730	20.430	20.470	20.470	4,159,312
2025-07-24	20.630	20.700	20.460	20.630	20.630	5,019,616
2025-07-23	20.890	20.990	20.570	20.630	20.630	5,589,380

← NewerPage 5 of 21 · 1,212 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.