Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.480	20.970	20.400	20.900	20.900	10,687,709
2025-07-21	20.300	20.470	20.240	20.460	20.460	6,510,525
2025-07-18	20.070	20.220	20.030	20.220	20.220	4,508,973
2025-07-17	20.040	20.100	20.000	20.080	20.080	2,653,619
2025-07-16	20.090	20.120	20.010	20.060	20.060	3,000,950
2025-07-15	20.270	20.270	20.020	20.110	20.110	3,572,252
2025-07-14	20.260	20.350	20.160	20.260	20.260	3,033,983
2025-07-11	20.150	20.350	20.130	20.250	20.250	4,784,839
2025-07-10	20.180	20.230	20.050	20.150	20.150	3,513,204
2025-07-09	20.330	20.330	20.130	20.170	20.170	2,576,772
2025-07-08	20.200	20.260	20.150	20.250	20.250	2,457,613
2025-07-07	20.200	20.210	20.070	20.190	20.190	2,164,580
2025-07-04	20.390	20.400	20.100	20.150	20.150	4,997,918
2025-07-03	20.490	20.540	20.350	20.420	20.420	2,331,986
2025-07-02	20.350	20.600	20.150	20.560	20.560	5,482,922
2025-07-01	20.600	20.680	20.350	20.410	20.410	3,471,695
2025-06-30	20.680	20.900	20.560	20.630	20.630	4,313,262
2025-06-27	20.220	21.070	20.220	20.690	20.690	8,793,254
2025-06-26	20.320	20.450	20.190	20.240	20.240	2,607,335
2025-06-25	20.260	20.410	20.100	20.370	20.370	3,354,292
2025-06-24	20.030	20.350	20.020	20.270	20.270	3,518,176
2025-06-23	20.130	20.250	20.050	20.250	20.250	1,687,260
2025-06-20	20.320	20.390	20.120	20.250	20.250	1,554,924
2025-06-19	20.350	20.490	20.230	20.350	20.350	2,085,840
2025-06-18	20.500	20.550	20.270	20.410	20.410	2,752,611
2025-06-17	20.380	20.580	20.300	20.490	20.490	2,303,820
2025-06-16	20.220	20.510	20.170	20.390	20.390	3,500,903
2025-06-13	20.320	20.530	20.200	20.290	20.290	3,152,943
2025-06-12	20.650	20.650	20.380	20.460	20.460	3,026,120
2025-06-11	20.640	20.760	20.600	20.630	20.630	2,617,275
2025-06-10	20.840	20.970	20.370	20.750	20.750	4,845,092
2025-06-09	20.430	21.050	20.350	20.850	20.850	7,814,096
2025-06-06	20.620	20.620	20.260	20.340	20.340	4,441,863
2025-06-05	20.400	20.650	20.330	20.600	20.600	2,860,720
2025-06-04	20.350	20.490	20.230	20.390	20.390	2,934,337
2025-06-03	20.550	20.640	20.260	20.330	20.330	3,438,359
2025-05-30	20.800	20.840	20.470	20.500	20.500	2,630,628
2025-05-29	20.620	20.950	20.540	20.840	20.840	4,327,567
2025-05-28	21.000	21.090	20.560	20.620	20.620	3,933,870
2025-05-27	20.240	20.940	20.170	20.790	20.790	11,950,891
2025-05-26	20.210	20.320	20.010	20.160	20.160	3,970,290
2025-05-23	20.510	20.600	20.280	20.280	20.280	5,987,258
2025-05-22	20.840	21.060	20.550	20.570	20.570	3,588,005
2025-05-21	20.800	20.870	20.650	20.780	20.780	3,031,190
2025-05-20	20.680	21.210	20.560	20.840	20.840	5,487,807
2025-05-19	20.890	21.000	20.280	20.770	20.770	7,192,880
2025-05-16	20.580	21.070	20.510	20.920	20.920	6,687,889
2025-05-15	20.630	20.770	20.410	20.680	20.680	4,307,880
2025-05-14	20.720	20.750	20.520	20.630	20.630	4,145,733
2025-05-13	20.950	20.990	20.630	20.720	20.720	3,917,630
2025-05-12	21.030	21.030	20.640	20.820	20.820	4,899,790
2025-05-09	20.950	20.970	20.750	20.900	20.900	2,926,645
2025-05-08	20.940	21.050	20.760	20.870	20.870	5,043,772
2025-05-07	20.880	21.180	20.880	21.040	21.040	7,366,778
2025-05-06	20.480	20.770	20.300	20.760	20.760	7,904,493
2025-04-30	20.350	20.580	20.150	20.380	20.380	6,438,083
2025-04-29	20.890	21.010	20.190	20.350	20.350	18,334,408
2025-04-28	21.710	22.050	21.460	21.550	21.550	8,502,245
2025-04-25	22.220	22.570	21.650	21.700	21.700	11,053,708
2025-04-24	22.360	22.570	22.280	22.480	22.480	4,703,331

← NewerPage 6 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.