Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	19.720	20.060	19.690	19.840	19.840	4,527,653
2024-10-24	19.900	20.270	19.710	19.800	19.800	4,826,928
2024-10-23	19.850	20.310	19.750	20.090	20.090	5,795,906
2024-10-22	19.830	20.140	19.360	19.970	19.970	7,418,805
2024-10-21	19.390	20.150	19.190	19.870	19.870	8,932,932
2024-10-18	19.000	19.780	18.710	19.380	19.380	9,386,376
2024-10-17	19.500	19.650	18.770	18.980	18.980	10,498,722
2024-10-16	18.630	20.030	18.450	19.470	19.470	12,284,643
2024-10-15	19.340	19.450	18.730	18.750	18.750	6,621,255
2024-10-14	18.770	19.580	18.080	19.470	19.470	8,857,300
2024-10-11	19.690	19.700	18.380	18.610	18.610	7,198,590
2024-10-10	19.630	20.250	19.280	19.620	19.620	7,902,436
2024-10-09	20.800	21.130	19.540	19.610	19.610	12,933,558
2024-10-08	22.860	22.860	20.500	21.250	21.250	15,987,833
2024-09-30	19.830	20.780	19.780	20.780	20.780	14,124,702
2024-09-27	18.110	19.470	18.110	18.890	18.890	6,434,968
2024-09-26	16.990	18.050	16.970	18.030	18.030	5,164,238
2024-09-25	17.260	17.660	17.000	17.020	17.020	5,749,110
2024-09-24	16.190	16.980	16.120	16.970	16.970	7,888,520
2024-09-23	16.010	16.400	15.960	16.030	16.030	2,043,810
2024-09-20	16.400	16.520	15.910	16.150	16.150	3,859,340
2024-09-19	16.350	16.800	16.060	16.470	16.470	2,923,660
2024-09-18	16.020	16.360	15.870	16.270	16.270	2,231,070
2024-09-13	16.180	16.330	16.000	16.030	16.030	1,917,030
2024-09-12	16.510	16.870	16.250	16.260	16.260	2,382,591
2024-09-11	16.600	16.770	16.440	16.560	16.560	2,599,239
2024-09-10	16.450	16.750	16.210	16.640	16.640	3,904,730
2024-09-09	16.510	16.730	16.260	16.330	16.330	2,467,410
2024-09-06	16.810	17.120	16.510	16.640	16.640	3,437,280
2024-09-05	16.990	17.100	16.600	16.810	16.810	4,617,540
2024-09-04	15.950	17.030	15.830	16.990	16.990	7,436,149
2024-09-03	15.850	16.260	15.780	16.080	16.080	2,872,692
2024-09-02	16.650	16.650	15.800	15.840	15.840	4,884,983
2024-08-30	16.220	16.880	15.980	16.650	16.650	3,738,500
2024-08-29	15.660	16.340	15.650	16.140	16.140	3,216,230
2024-08-28	15.840	15.920	15.680	15.760	15.760	2,379,553
2024-08-27	15.990	16.070	15.740	15.820	15.820	2,062,340
2024-08-26	16.190	16.490	15.880	16.030	16.030	4,217,720
2024-08-23	15.870	16.050	15.770	15.980	15.980	1,718,490
2024-08-22	16.120	16.220	15.820	15.870	15.870	1,681,950
2024-08-21	16.240	16.390	15.970	16.110	16.110	1,761,802
2024-08-20	16.590	16.600	16.120	16.240	16.240	2,087,490
2024-08-19	16.500	16.760	16.380	16.530	16.530	2,796,081
2024-08-16	16.760	16.860	16.440	16.500	16.500	2,906,570
2024-08-15	16.730	17.240	16.520	16.860	16.860	3,001,820
2024-08-14	17.000	17.190	16.610	16.660	16.660	2,613,830
2024-08-13	17.200	17.240	16.910	17.160	17.160	2,159,390
2024-08-12	17.170	17.320	16.910	17.040	17.040	2,327,230
2024-08-09	17.910	18.150	17.270	17.310	17.310	3,618,070
2024-08-08	17.690	18.080	17.300	17.790	17.790	3,080,900
2024-08-07	17.860	17.980	17.670	17.800	17.800	2,970,470
2024-08-06	17.670	17.910	17.460	17.850	17.850	4,190,672
2024-08-05	17.870	18.080	17.300	17.310	17.310	4,092,180
2024-08-02	18.110	18.400	17.880	17.900	17.900	4,267,920
2024-08-01	18.510	18.590	18.080	18.210	18.210	5,601,090
2024-07-31	17.130	18.510	17.060	18.360	18.360	10,652,249
2024-07-30	17.820	17.820	17.050	17.240	17.240	5,870,662
2024-07-29	18.270	18.360	17.500	17.650	17.650	10,607,743
2024-07-26	16.310	17.920	16.310	17.920	17.920	9,597,147
2024-07-25	16.000	16.500	15.610	16.290	16.290	3,758,398

← NewerPage 9 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.