Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	21.370	22.380	21.370	22.270	22.270	13,618,109
2025-01-17	21.830	21.950	21.250	21.370	21.370	8,906,890
2025-01-16	22.700	22.920	21.620	21.870	21.870	13,957,425
2025-01-15	23.250	23.320	22.260	22.550	22.550	19,259,262
2025-01-14	21.650	22.190	21.600	22.110	22.110	10,919,224
2025-01-13	21.170	21.780	21.070	21.630	21.630	6,402,029
2025-01-10	21.440	21.650	21.130	21.310	21.310	6,098,470
2025-01-09	21.720	21.840	21.340	21.600	21.600	8,761,159
2025-01-08	21.650	21.740	20.630	21.400	21.400	9,182,807
2025-01-07	20.800	21.810	20.630	21.590	21.590	11,204,919
2025-01-06	20.750	21.260	20.510	20.820	20.820	6,422,420
2025-01-03	20.920	21.270	20.520	20.620	20.620	6,277,980
2025-01-02	21.480	21.690	20.650	20.860	20.860	7,503,537
2024-12-31	21.700	22.080	21.520	21.550	21.550	6,965,630
2024-12-30	21.520	22.090	21.520	21.780	21.780	7,597,628
2024-12-27	21.800	21.880	21.210	21.500	21.500	6,811,604
2024-12-26	21.360	21.960	21.330	21.680	21.680	7,371,277
2024-12-25	20.600	22.200	20.310	21.510	21.510	15,941,391
2024-12-24	20.440	20.900	20.300	20.680	20.680	5,211,186
2024-12-23	20.980	21.260	20.340	20.420	20.420	6,901,867
2024-12-20	20.960	21.080	20.800	20.970	20.970	3,075,945
2024-12-19	20.780	21.060	20.570	20.980	20.980	3,220,590
2024-12-18	20.780	21.150	20.720	20.900	20.900	4,272,070
2024-12-17	20.680	21.060	20.490	20.680	20.680	4,697,276
2024-12-16	21.400	21.530	20.600	20.780	20.780	6,148,970
2024-12-13	21.730	21.840	21.330	21.340	21.340	5,570,349
2024-12-12	22.330	22.400	21.740	21.840	21.840	6,961,120
2024-12-11	22.080	22.440	22.050	22.330	22.330	5,038,050
2024-12-10	22.810	22.990	22.020	22.060	22.060	8,503,160
2024-12-09	22.110	22.860	22.070	22.250	22.250	6,417,610
2024-12-06	21.980	22.970	21.980	22.370	22.370	10,460,412
2024-12-05	21.130	21.790	21.100	21.620	21.620	7,501,834
2024-12-04	21.770	21.870	21.100	21.230	21.230	7,402,915
2024-12-03	22.010	22.110	21.560	21.740	21.740	5,608,795
2024-12-02	21.690	22.310	21.560	22.020	22.020	6,377,524
2024-11-29	21.850	22.330	21.400	21.680	21.680	9,333,120
2024-11-28	22.660	23.080	21.750	21.870	21.870	7,479,676
2024-11-27	22.240	22.750	21.590	22.660	22.660	8,599,480
2024-11-26	22.980	23.120	22.250	22.410	22.410	7,975,946
2024-11-25	22.180	23.240	21.580	23.230	23.230	10,160,196
2024-11-22	23.640	23.870	22.310	22.320	22.320	12,261,599
2024-11-21	23.450	24.530	23.160	23.650	23.650	16,419,579
2024-11-20	23.300	23.680	22.850	23.300	23.300	12,144,850
2024-11-19	21.780	23.260	21.700	23.260	23.260	14,767,535
2024-11-18	22.910	23.650	21.830	22.000	22.000	13,419,273
2024-11-15	22.460	23.200	21.820	22.480	22.480	15,130,264
2024-11-14	21.960	23.000	21.600	22.110	22.110	16,297,729
2024-11-13	20.760	22.330	20.760	21.960	21.960	13,552,553
2024-11-12	21.560	21.750	20.660	20.910	20.910	9,273,382
2024-11-11	21.410	21.680	21.120	21.660	21.660	8,834,178
2024-11-08	22.150	22.270	21.400	21.560	21.560	10,034,943
2024-11-07	21.200	22.060	21.050	21.890	21.890	7,961,325
2024-11-06	21.700	21.760	21.140	21.270	21.270	8,232,390
2024-11-05	21.110	22.390	20.780	21.700	21.700	14,713,259
2024-11-04	20.380	21.100	20.290	20.760	20.760	7,452,750
2024-11-01	20.550	20.730	20.100	20.260	20.260	6,841,201
2024-10-31	21.100	21.290	20.460	20.710	20.710	9,317,556
2024-10-30	20.500	21.780	20.410	21.300	21.300	11,612,404
2024-10-29	21.030	21.370	20.390	20.520	20.520	9,462,536
2024-10-28	19.840	21.200	19.680	21.090	21.090	13,779,183

← NewerPage 8 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.