Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.070	23.270	22.420	22.440	22.440	8,763,370
2025-04-22	23.380	23.380	23.000	23.060	23.060	5,376,910
2025-04-21	22.910	23.540	22.760	23.420	23.420	6,315,745
2025-04-18	22.910	23.480	22.910	23.000	23.000	6,030,217
2025-04-17	22.720	23.570	22.630	23.150	23.150	9,879,478
2025-04-16	23.510	23.680	22.710	22.940	22.940	11,908,295
2025-04-15	23.530	23.890	23.430	23.710	23.710	10,216,719
2025-04-14	24.190	24.280	23.520	23.760	23.760	16,112,543
2025-04-11	22.750	24.320	22.450	23.990	23.990	23,193,300
2025-04-10	22.680	23.120	22.430	22.830	22.830	13,691,535
2025-04-09	21.620	22.790	21.500	22.480	22.480	16,000,698
2025-04-08	20.800	21.980	20.800	21.880	21.880	18,417,649
2025-04-07	20.980	22.360	20.010	20.900	20.900	19,499,634
2025-04-03	21.950	22.500	21.850	21.990	21.990	7,241,239
2025-04-02	22.350	22.560	22.030	22.170	22.170	5,146,530
2025-04-01	21.590	22.680	21.550	22.300	22.300	12,707,047
2025-03-31	21.420	21.760	21.250	21.410	21.410	5,054,856
2025-03-28	21.800	21.950	21.430	21.470	21.470	4,313,380
2025-03-27	21.880	22.040	21.600	21.800	21.800	4,576,330
2025-03-26	22.100	22.300	21.870	21.930	21.930	5,338,838
2025-03-25	22.500	22.640	22.050	22.210	22.210	8,969,459
2025-03-24	21.720	22.770	21.700	22.460	22.460	16,676,690
2025-03-21	22.280	22.330	21.560	21.620	21.620	8,167,796
2025-03-20	21.650	22.920	21.600	22.280	22.280	18,011,612
2025-03-19	21.570	21.800	21.450	21.730	21.730	3,904,933
2025-03-18	21.790	21.940	21.530	21.630	21.630	6,168,562
2025-03-17	22.020	22.080	21.750	21.780	21.780	4,594,675
2025-03-14	22.060	22.110	21.750	21.940	21.940	6,158,706
2025-03-13	21.630	22.200	21.560	22.060	22.060	10,305,257
2025-03-12	21.560	21.850	21.300	21.700	21.700	7,637,535
2025-03-11	21.410	21.600	21.250	21.560	21.560	5,457,504
2025-03-10	21.550	21.830	21.210	21.570	21.570	6,246,297
2025-03-07	21.310	21.700	21.310	21.530	21.530	6,076,462
2025-03-06	21.310	21.420	21.230	21.400	21.400	4,344,625
2025-03-05	21.190	21.380	21.140	21.310	21.310	3,878,739
2025-03-04	21.000	21.400	20.880	21.140	21.140	3,487,532
2025-03-03	20.830	21.290	20.830	21.010	21.010	5,199,505
2025-02-28	21.450	21.450	20.810	20.890	20.890	5,538,924
2025-02-27	21.510	21.590	21.180	21.460	21.460	5,506,589
2025-02-26	21.290	21.700	21.290	21.550	21.550	6,690,088
2025-02-25	21.030	21.790	21.030	21.540	21.540	11,273,053
2025-02-24	21.080	21.390	20.740	21.280	21.280	9,113,210
2025-02-21	20.720	21.430	20.580	21.090	21.090	8,747,550
2025-02-20	20.680	20.780	20.470	20.720	20.720	4,785,692
2025-02-19	20.460	20.830	20.410	20.780	20.780	6,091,545
2025-02-18	20.650	20.980	20.380	20.530	20.530	6,357,744
2025-02-17	20.820	20.870	20.440	20.680	20.680	7,935,367
2025-02-14	20.830	21.190	20.700	20.820	20.820	5,652,257
2025-02-13	21.160	21.360	20.890	20.920	20.920	7,361,825
2025-02-12	20.480	21.690	20.430	21.270	21.270	14,079,794
2025-02-11	20.430	20.590	20.120	20.590	20.590	7,816,832
2025-02-10	20.920	20.940	20.380	20.460	20.460	11,476,203
2025-02-07	21.200	21.200	20.230	20.900	20.900	15,217,627
2025-02-06	20.740	21.340	20.700	21.270	21.270	7,176,945
2025-02-05	21.620	21.650	20.700	20.820	20.820	8,354,763
2025-01-27	21.390	21.770	21.300	21.480	21.480	4,816,479
2025-01-24	21.380	21.630	21.270	21.570	21.570	4,131,857
2025-01-23	21.690	21.920	21.380	21.380	21.380	5,592,620
2025-01-22	22.060	22.100	21.610	21.780	21.780	5,640,312
2025-01-21	22.360	22.430	21.850	22.130	22.130	5,683,400

← NewerPage 7 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.