Chongqing Chuanyi Automation Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.730	18.220	17.670	18.130	18.130	3,273,660
2026-10-16	17.780	18.090	17.600	17.740	17.740	3,246,090
2026-10-15	17.970	17.980	17.510	17.620	17.620	3,897,880
2026-10-14	18.170	18.310	18.090	18.150	18.150	2,489,110
2026-10-13	18.390	18.490	17.900	18.170	18.170	4,033,200
2026-10-12	18.600	18.760	18.300	18.390	18.390	2,347,546
2026-10-09	18.440	18.760	18.220	18.630	18.630	4,616,377
2026-10-08	18.300	18.940	18.300	18.460	18.460	6,021,425
2026-09-30	18.440	18.770	18.110	18.290	18.290	5,615,588
2026-09-29	18.400	18.550	18.210	18.290	18.290	1,873,250
2026-09-28	18.630	18.640	18.310	18.450	18.450	2,756,128
2026-09-24	18.690	18.900	18.500	18.550	18.550	2,673,059
2026-09-23	18.380	18.900	18.310	18.710	18.710	4,459,325
2026-09-22	18.400	18.570	18.240	18.350	18.350	2,681,473
2026-09-21	18.090	18.310	18.020	18.220	18.220	2,722,632
2026-09-18	18.010	18.150	17.940	18.000	18.000	2,282,716
2026-09-17	17.910	18.030	17.770	17.970	17.970	2,536,327
2026-09-16	17.730	18.020	17.390	17.920	17.920	4,346,171
2026-09-15	18.180	18.220	17.600	17.770	17.770	3,983,201
2026-09-14	18.000	18.660	17.990	18.320	18.320	2,917,628
2026-09-11	18.350	18.380	17.900	18.160	18.160	3,636,145
2026-09-10	18.620	18.620	18.320	18.490	18.490	2,037,314
2026-09-09	18.770	18.840	18.540	18.560	18.560	2,568,838
2026-09-08	18.880	18.950	18.750	18.760	18.760	2,582,200
2026-09-07	18.970	19.070	18.700	18.810	18.810	3,401,073
2026-09-04	18.600	19.280	18.600	18.910	18.910	6,085,847
2026-09-03	18.630	18.800	18.530	18.590	18.590	2,809,200
2026-09-02	18.780	18.840	18.540	18.700	18.700	3,737,804
2026-09-01	18.810	19.030	18.690	18.860	18.860	4,652,012
2026-08-31	18.940	19.010	18.700	18.890	18.890	5,841,170
2026-08-28	17.990	19.380	17.930	19.050	19.050	16,616,320
2026-08-27	17.710	17.910	17.610	17.810	17.810	3,199,521
2026-08-26	17.560	18.020	17.460	17.840	17.840	4,383,722
2026-08-25	17.300	17.560	17.240	17.500	17.500	2,066,900
2026-08-24	17.350	17.460	17.210	17.300	17.300	2,321,200
2026-08-21	17.410	17.440	17.240	17.360	17.360	2,351,900
2026-08-20	17.280	17.580	17.280	17.430	17.430	2,905,645
2026-08-19	17.600	17.690	17.200	17.270	17.270	3,580,700
2026-08-18	17.630	17.680	17.440	17.650	17.650	2,695,341
2026-08-17	17.550	17.670	17.310	17.650	17.650	5,062,438
2026-08-14	18.150	18.150	17.480	17.550	17.550	6,835,559
2026-08-13	18.410	18.410	18.050	18.060	18.060	3,267,200
2026-08-12	18.210	18.470	18.180	18.320	18.320	2,537,545
2026-08-11	18.380	18.420	18.210	18.250	18.250	3,078,960
2026-08-10	18.250	18.470	18.080	18.380	18.380	3,584,752
2026-08-07	18.410	18.660	18.200	18.340	18.340	4,429,898
2026-08-06	18.750	18.750	18.350	18.410	18.410	3,935,145
2026-08-05	18.670	18.950	18.600	18.750	18.750	3,802,200
2026-08-04	18.910	19.000	18.670	18.680	18.680	4,517,940
2026-08-03	18.440	19.140	18.340	18.930	18.930	5,947,130
2026-07-31	18.300	18.570	18.180	18.420	18.420	5,023,404
2026-07-30	18.270	18.540	18.150	18.320	18.320	4,671,545
2026-07-29	17.670	18.420	17.600	18.200	18.200	7,022,307
2026-07-28	17.450	17.670	17.270	17.610	17.610	3,449,360
2026-07-27	17.210	17.590	17.180	17.500	17.500	3,024,351
2026-07-24	17.550	17.660	17.220	17.240	17.240	3,003,340
2026-07-23	17.090	17.600	17.090	17.560	17.560	3,114,664
2026-07-22	17.430	17.470	17.010	17.170	17.170	4,868,550
2026-07-21	17.480	17.850	17.410	17.480	17.480	8,058,990
2026-07-20	17.520	17.780	17.110	17.450	17.450	5,936,651

Page 1 of 21 · 1,215 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.