Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.520 | 7.700 | 7.420 | 7.640 | 7.640 | 1,782,308 |
| 2024-07-24 | 7.750 | 7.750 | 7.510 | 7.540 | 7.540 | 2,431,900 |
| 2024-07-23 | 7.940 | 8.070 | 7.770 | 7.770 | 7.770 | 2,389,600 |
| 2024-07-22 | 7.770 | 7.960 | 7.770 | 7.910 | 7.910 | 1,656,500 |
| 2024-07-19 | 7.880 | 8.020 | 7.810 | 7.830 | 7.830 | 2,531,000 |
| 2024-07-18 | 7.940 | 8.130 | 7.680 | 7.910 | 7.910 | 3,266,900 |
| 2024-07-17 | 8.080 | 8.160 | 7.950 | 7.980 | 7.980 | 1,919,000 |
| 2024-07-16 | 8.010 | 8.180 | 8.010 | 8.140 | 8.140 | 1,916,300 |
| 2024-07-15 | 8.330 | 8.350 | 8.040 | 8.090 | 8.090 | 2,290,200 |
| 2024-07-12 | 8.270 | 8.350 | 8.110 | 8.290 | 8.290 | 3,284,900 |
| 2024-07-11 | 7.810 | 8.180 | 7.810 | 8.150 | 8.150 | 3,398,900 |
| 2024-07-10 | 7.590 | 7.950 | 7.540 | 7.780 | 7.780 | 3,438,333 |
| 2024-07-09 | 7.400 | 7.700 | 7.320 | 7.670 | 7.670 | 2,490,327 |
| 2024-07-08 | 7.660 | 7.730 | 7.410 | 7.430 | 7.430 | 2,430,300 |
| 2024-07-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2024-07-04 | 7.890 | 8.110 | 7.680 | 7.700 | 7.700 | 2,720,900 |
| 2024-07-03 | 8.080 | 8.220 | 7.950 | 7.980 | 7.980 | 2,002,900 |
| 2024-07-02 | 7.990 | 8.170 | 7.990 | 8.070 | 8.070 | 2,384,400 |
| 2024-07-01 | 8.050 | 8.060 | 7.800 | 7.990 | 7.990 | 2,435,801 |
| 2024-06-28 | 8.030 | 8.170 | 7.940 | 8.000 | 8.000 | 2,018,900 |
| 2024-06-27 | 8.230 | 8.310 | 8.000 | 8.000 | 8.000 | 2,703,261 |
| 2024-06-26 | 7.970 | 8.240 | 7.820 | 8.230 | 8.230 | 3,219,200 |
| 2024-06-25 | 7.800 | 8.130 | 7.770 | 7.970 | 7.970 | 3,616,600 |
| 2024-06-24 | 8.000 | 8.150 | 7.700 | 7.720 | 7.720 | 3,359,700 |
| 2024-06-21 | 8.160 | 8.280 | 8.060 | 8.200 | 8.200 | 1,925,800 |
| 2024-06-20 | 8.650 | 8.700 | 8.190 | 8.220 | 8.220 | 2,814,000 |
| 2024-06-19 | 8.670 | 8.730 | 8.560 | 8.580 | 8.580 | 2,488,000 |
| 2024-06-18 | 8.370 | 8.750 | 8.210 | 8.650 | 8.650 | 3,894,489 |
| 2024-06-17 | 8.250 | 8.350 | 8.160 | 8.260 | 8.260 | 1,990,789 |
| 2024-06-14 | 8.240 | 8.360 | 8.160 | 8.280 | 8.280 | 1,922,600 |
| 2024-06-13 | 8.490 | 8.620 | 8.280 | 8.320 | 8.320 | 2,477,500 |
| 2024-06-12 | 8.320 | 8.490 | 8.240 | 8.490 | 8.490 | 2,276,600 |
| 2024-06-11 | 8.300 | 8.360 | 8.030 | 8.320 | 8.320 | 2,416,500 |
| 2024-06-07 | 8.100 | 8.340 | 8.100 | 8.340 | 8.340 | 3,769,110 |
| 2024-06-06 | 8.570 | 8.580 | 7.900 | 7.990 | 7.990 | 5,227,400 |
| 2024-06-05 | 8.740 | 8.750 | 8.500 | 8.500 | 8.500 | 2,737,700 |
| 2024-06-04 | 8.880 | 8.910 | 8.650 | 8.750 | 8.750 | 3,502,983 |
| 2024-06-03 | 9.240 | 9.300 | 8.820 | 8.920 | 8.920 | 4,954,800 |
| 2024-05-31 | 9.190 | 9.500 | 9.170 | 9.300 | 9.300 | 4,917,459 |
| 2024-05-30 | 9.000 | 9.350 | 8.970 | 9.050 | 9.050 | 6,142,800 |
| 2024-05-29 | 8.940 | 9.480 | 8.820 | 9.080 | 9.080 | 5,838,500 |
| 2024-05-28 | 9.010 | 9.080 | 8.850 | 8.880 | 8.880 | 1,999,200 |
| 2024-05-27 | 9.170 | 9.170 | 8.850 | 9.000 | 9.000 | 2,702,400 |
| 2024-05-24 | 9.150 | 9.230 | 9.030 | 9.060 | 9.060 | 2,293,400 |
| 2024-05-23 | 9.410 | 9.410 | 9.130 | 9.160 | 9.160 | 2,658,200 |
| 2024-05-22 | 9.200 | 9.440 | 9.200 | 9.420 | 9.420 | 2,197,768 |
| 2024-05-21 | 9.520 | 9.570 | 9.200 | 9.300 | 9.300 | 3,302,498 |
| 2024-05-20 | 9.740 | 9.740 | 9.460 | 9.510 | 9.510 | 3,037,700 |
| 2024-05-17 | 9.600 | 9.640 | 9.430 | 9.600 | 9.600 | 2,693,800 |
| 2024-05-16 | 9.300 | 9.640 | 9.300 | 9.520 | 9.520 | 2,533,500 |
| 2024-05-15 | 9.480 | 9.670 | 9.410 | 9.440 | 9.440 | 2,689,800 |
| 2024-05-14 | 9.560 | 9.670 | 9.520 | 9.530 | 9.530 | 3,516,843 |
| 2024-05-13 | 9.820 | 9.920 | 9.450 | 9.480 | 9.480 | 4,595,800 |
| 2024-05-10 | 10.140 | 10.250 | 9.880 | 9.930 | 9.930 | 3,771,600 |
| 2024-05-09 | 10.050 | 10.250 | 9.980 | 10.140 | 10.140 | 3,309,242 |
| 2024-05-08 | 10.260 | 10.280 | 9.960 | 10.010 | 10.010 | 3,579,353 |
| 2024-05-07 | 10.160 | 10.280 | 10.110 | 10.270 | 10.270 | 3,336,600 |
| 2024-05-06 | 10.190 | 10.330 | 10.130 | 10.160 | 10.160 | 3,439,800 |
| 2024-04-30 | 10.170 | 10.250 | 9.850 | 10.080 | 10.080 | 5,310,400 |
| 2024-04-29 | 9.430 | 10.100 | 9.430 | 10.020 | 10.020 | 6,510,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0740 CNY |
| 2021-05-13 | 0.0750 CNY |
| 2020-07-15 | 0.1489 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.