Nanjing Chervon Auto Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.230	9.470	9.110	9.410	9.410	5,034,800
2024-04-25	8.630	9.270	8.630	9.150	9.150	5,234,200
2024-04-24	9.160	9.390	9.160	9.300	9.300	5,446,108
2024-04-23	9.160	9.190	9.020	9.150	9.150	3,171,583
2024-04-22	9.000	9.190	8.760	9.020	9.020	4,503,700
2024-04-19	9.100	9.280	8.960	9.050	9.050	4,001,753
2024-04-18	9.430	9.480	9.050	9.200	9.200	5,515,660
2024-04-17	8.600	9.400	8.600	9.390	9.390	7,261,502
2024-04-16	9.420	9.420	8.600	8.600	8.600	8,008,750
2024-04-15	10.160	10.550	9.550	9.550	9.550	10,548,633
2024-04-12	10.550	11.060	10.550	10.610	10.610	7,449,669
2024-04-11	10.700	11.000	10.560	10.560	10.560	5,680,998
2024-04-10	11.330	11.330	10.680	10.810	10.810	7,619,304
2024-04-09	11.420	11.530	11.140	11.330	11.330	6,204,900
2024-04-08	11.420	12.390	11.210	11.530	11.530	12,315,612
2024-04-03	11.800	11.890	11.330	11.410	11.410	5,119,390
2024-04-02	12.100	12.220	11.650	11.900	11.900	7,322,100
2024-04-01	11.720	12.500	11.720	12.090	12.090	9,511,583
2024-03-29	12.210	12.380	11.640	11.910	11.910	7,249,543
2024-03-28	11.550	12.050	11.420	11.960	11.960	12,969,943
2024-03-27	11.380	12.120	11.130	11.700	11.700	17,007,823
2024-03-26	11.020	11.300	10.940	11.270	11.270	5,729,067
2024-03-25	11.170	11.400	10.980	11.060	11.060	5,594,976
2024-03-22	11.770	11.780	11.270	11.320	11.320	7,286,600
2024-03-21	11.650	11.750	11.460	11.660	11.660	6,949,190
2024-03-20	11.500	11.750	11.450	11.620	11.620	6,577,151
2024-03-19	11.500	11.660	11.440	11.480	11.480	6,267,606
2024-03-18	11.460	11.670	11.460	11.570	11.570	8,858,078
2024-03-15	11.260	11.430	11.120	11.400	11.400	8,674,630
2024-03-14	11.530	11.590	11.020	11.300	11.300	13,568,766
2024-03-13	11.760	12.400	11.510	11.590	11.590	26,890,187
2024-03-12	10.540	11.520	10.520	11.520	11.520	8,828,836
2024-03-11	10.060	10.480	9.960	10.470	10.470	5,620,507
2024-03-08	10.070	10.210	9.870	10.050	10.050	3,454,900
2024-03-07	10.290	10.370	10.030	10.060	10.060	4,445,870
2024-03-06	10.120	10.330	9.990	10.190	10.190	4,016,700
2024-03-05	10.300	10.420	9.980	10.150	10.150	5,095,400
2024-03-04	10.420	10.590	10.080	10.300	10.300	4,967,399
2024-03-01	10.400	10.570	10.280	10.520	10.520	4,819,556
2024-02-29	9.820	10.310	9.680	10.310	10.310	6,810,323
2024-02-28	10.990	11.370	9.920	9.920	9.920	11,414,445
2024-02-27	10.500	11.000	10.450	11.000	11.000	6,202,060
2024-02-26	10.570	10.850	10.300	10.560	10.560	7,417,910
2024-02-23	9.920	10.320	9.860	10.280	10.280	6,128,760
2024-02-22	9.470	9.950	9.470	9.900	9.900	6,637,560
2024-02-21	9.380	10.090	9.280	9.620	9.620	7,119,327
2024-02-20	9.240	9.520	9.030	9.440	9.440	4,507,593
2024-02-19	9.150	9.380	9.020	9.160	9.160	6,544,630
2024-02-08	8.130	8.890	8.010	8.890	8.890	7,898,330
2024-02-07	8.470	8.700	8.090	8.130	8.130	7,242,288
2024-02-06	8.330	8.850	7.700	8.470	8.470	9,244,696
2024-02-05	9.420	9.420	8.540	8.540	8.540	7,464,097
2024-02-02	10.230	10.460	9.200	9.490	9.490	5,774,100
2024-02-01	10.130	10.470	10.030	10.220	10.220	3,393,400
2024-01-31	11.120	11.300	10.290	10.310	10.310	5,090,800
2024-01-30	11.380	11.600	11.090	11.100	11.100	2,562,596
2024-01-29	12.010	12.090	11.390	11.390	11.390	2,969,800
2024-01-26	11.950	12.030	11.770	11.840	11.840	2,990,900
2024-01-25	11.490	11.920	11.400	11.890	11.890	4,196,315
2024-01-24	11.530	11.730	11.100	11.520	11.520	4,460,674

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.