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
2024-01-23	11.500	11.700	11.400	11.540	11.540	3,371,496
2024-01-22	12.390	12.480	11.450	11.600	11.600	4,293,147
2024-01-19	12.670	12.750	12.400	12.400	12.400	2,203,563
2024-01-18	12.710	12.820	12.260	12.670	12.670	4,109,201
2024-01-17	13.190	13.250	12.720	12.740	12.740	4,283,675
2024-01-16	13.450	13.450	13.010	13.270	13.270	3,742,875
2024-01-15	13.560	13.580	13.310	13.460	13.460	2,031,440
2024-01-12	13.550	13.700	13.490	13.530	13.530	2,250,774
2024-01-11	13.370	13.600	13.300	13.590	13.590	2,718,500
2024-01-10	13.400	13.490	13.150	13.340	13.340	2,241,890
2024-01-09	13.410	13.650	13.360	13.440	13.440	2,554,124
2024-01-08	13.710	13.710	13.400	13.400	13.400	2,941,600
2024-01-05	14.000	14.170	13.650	13.710	13.710	3,458,460
2024-01-04	14.170	14.220	13.990	14.020	14.020	2,446,469
2024-01-03	14.400	14.400	14.060	14.170	14.170	3,461,000
2024-01-02	14.430	14.520	14.260	14.400	14.400	3,199,953
2023-12-29	14.210	14.490	14.210	14.410	14.410	3,643,582
2023-12-28	14.030	14.430	13.800	14.300	14.300	4,737,731
2023-12-27	14.000	14.160	13.920	14.050	14.050	2,485,443
2023-12-26	14.420	14.500	13.970	14.030	14.030	3,523,900
2023-12-25	14.250	14.680	14.250	14.460	14.460	3,391,463
2023-12-22	14.700	14.780	14.280	14.280	14.280	4,761,674
2023-12-21	14.420	14.760	14.350	14.700	14.700	5,122,500
2023-12-20	14.580	14.810	14.520	14.560	14.560	3,983,775
2023-12-19	14.730	14.810	14.450	14.600	14.600	4,433,765
2023-12-18	14.860	15.070	14.570	14.800	14.800	4,334,135
2023-12-15	15.350	15.450	14.770	14.860	14.860	7,684,624
2023-12-14	15.880	16.000	15.260	15.330	15.330	7,360,166
2023-12-13	15.980	16.090	15.800	15.900	15.900	5,725,016
2023-12-12	16.090	16.210	15.920	16.020	16.020	5,508,355
2023-12-11	16.040	16.260	15.650	16.200	16.200	7,989,608
2023-12-08	16.660	16.800	15.970	16.000	16.000	12,349,331
2023-12-07	16.840	17.190	16.420	16.640	16.640	18,017,202
2023-12-06	16.060	17.670	15.790	16.840	16.840	27,761,395
2023-12-05	16.800	16.940	16.040	16.060	16.060	12,546,714
2023-12-04	16.790	17.250	16.590	16.790	16.790	16,728,759
2023-12-01	16.540	17.420	16.010	16.880	16.880	23,990,870
2023-11-30	16.140	16.870	15.610	16.580	16.580	19,006,422
2023-11-29	16.240	16.600	16.050	16.140	16.140	8,424,068
2023-11-28	15.520	16.230	15.510	16.200	16.200	8,391,151
2023-11-27	15.440	15.870	15.410	15.640	15.640	4,794,732
2023-11-24	16.180	16.240	15.470	15.620	15.620	7,789,746
2023-11-23	15.700	16.330	15.660	16.130	16.130	10,026,218
2023-11-22	16.200	16.350	15.700	15.700	15.700	11,862,934
2023-11-21	16.510	16.930	16.300	16.490	16.490	11,248,549
2023-11-20	16.480	16.750	16.430	16.560	16.560	7,828,861
2023-11-17	16.190	16.640	16.130	16.500	16.500	7,862,825
2023-11-16	16.880	16.950	16.350	16.370	16.370	11,232,681
2023-11-15	16.330	16.880	16.090	16.880	16.880	18,314,615
2023-11-14	16.270	16.340	16.010	16.240	16.240	7,787,336
2023-11-13	16.170	16.440	16.120	16.270	16.270	7,285,306
2023-11-10	16.310	16.460	16.010	16.280	16.280	7,771,200
2023-11-09	16.730	16.800	16.280	16.320	16.320	10,774,710
2023-11-08	16.800	16.990	16.480	16.890	16.890	17,777,097
2023-11-07	16.970	17.530	16.790	16.890	16.890	23,727,678
2023-11-06	16.560	17.200	16.360	16.960	16.960	23,993,665
2023-11-03	16.530	16.830	16.100	16.450	16.450	17,612,803
2023-11-02	17.000	17.130	16.360	16.550	16.550	28,661,140
2023-11-01	15.260	16.680	14.930	16.680	16.680	18,905,681
2023-10-31	15.510	15.560	15.040	15.160	15.160	9,218,307

← NewerPage 12 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.