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
2023-10-30	15.660	15.890	15.340	15.550	15.550	12,944,303
2023-10-27	15.770	16.400	15.770	15.860	15.860	19,925,111
2023-10-26	14.870	15.980	14.700	15.770	15.770	19,239,751
2023-10-25	14.640	15.540	14.460	15.090	15.090	14,010,466
2023-10-24	14.810	15.080	13.890	14.680	14.680	14,785,942
2023-10-23	15.150	15.410	14.610	14.800	14.800	12,216,261
2023-10-20	15.050	15.560	14.800	15.200	15.200	11,579,055
2023-10-19	16.000	16.150	15.270	15.300	15.300	22,751,018
2023-10-18	15.800	17.170	15.680	16.510	16.510	30,666,695
2023-10-17	16.420	16.650	15.740	15.940	15.940	30,020,793
2023-10-16	14.660	16.140	14.660	16.140	16.140	16,105,684
2023-10-13	14.400	15.100	14.280	14.670	14.670	14,359,884
2023-10-12	14.090	14.460	13.980	14.360	14.360	8,403,301
2023-10-11	14.390	14.390	13.990	14.030	14.030	7,375,400
2023-10-10	14.200	14.410	14.000	14.300	14.300	7,123,650
2023-10-09	13.880	14.180	13.870	14.150	14.150	8,310,926
2023-09-28	13.710	13.860	13.580	13.770	13.770	5,713,514
2023-09-27	13.640	13.870	13.500	13.550	13.550	6,581,058
2023-09-26	14.090	14.090	13.580	13.640	13.640	4,517,785
2023-09-25	13.910	14.140	13.760	13.840	13.840	6,174,945
2023-09-22	13.500	14.380	13.480	13.890	13.890	9,261,007
2023-09-21	13.710	13.820	13.430	13.500	13.500	4,159,300
2023-09-20	13.920	14.170	13.770	13.790	13.790	4,093,100
2023-09-19	14.140	14.280	13.900	13.990	13.990	4,273,600
2023-09-18	13.840	14.420	13.780	14.230	14.230	8,450,271
2023-09-15	13.710	14.060	13.500	13.870	13.870	5,516,600
2023-09-14	13.900	13.920	13.610	13.710	13.710	3,563,594
2023-09-13	14.400	14.400	13.830	13.950	13.950	4,491,200
2023-09-12	14.300	14.430	14.170	14.370	14.370	5,372,267
2023-09-11	13.780	14.190	13.740	14.140	14.140	5,438,143
2023-09-08	13.600	13.900	13.540	13.790	13.790	3,299,243
2023-09-07	13.950	13.970	13.660	13.670	13.670	3,777,200
2023-09-06	13.900	14.130	13.900	14.000	14.000	3,868,050
2023-09-05	14.030	14.180	13.860	13.960	13.960	4,347,213
2023-09-04	13.900	14.130	13.840	14.110	14.110	4,319,700
2023-09-01	13.740	13.950	13.600	13.880	13.880	3,035,900
2023-08-31	13.900	13.920	13.600	13.710	13.710	3,363,300
2023-08-30	14.080	14.170	13.810	13.920	13.920	5,050,634
2023-08-29	13.170	13.910	13.170	13.870	13.870	7,942,590
2023-08-28	13.900	13.900	13.240	13.270	13.270	5,180,912
2023-08-25	13.550	13.560	13.070	13.140	13.140	4,406,623
2023-08-24	13.630	13.780	13.460	13.630	13.630	3,340,066
2023-08-23	13.900	13.920	13.600	13.600	13.600	2,769,934
2023-08-22	13.890	14.190	13.580	13.920	13.920	4,111,186
2023-08-21	14.110	14.270	13.900	13.910	13.910	2,983,672
2023-08-18	14.290	14.510	14.110	14.120	14.120	3,538,300
2023-08-17	13.810	14.330	13.680	14.290	14.290	4,610,625
2023-08-16	14.020	14.160	13.850	13.850	13.850	3,036,000
2023-08-15	14.280	14.490	13.970	14.100	14.100	3,884,760
2023-08-14	14.250	14.430	13.990	14.330	14.330	4,522,166
2023-08-11	14.840	14.950	14.400	14.430	14.430	5,088,700
2023-08-10	15.100	15.200	14.800	14.860	14.860	4,092,610
2023-08-09	15.200	15.320	15.070	15.160	15.160	3,586,873
2023-08-08	15.630	15.760	15.260	15.290	15.290	4,911,255
2023-08-07	15.690	15.950	15.610	15.620	15.620	4,513,700
2023-08-04	15.850	16.090	15.770	15.860	15.860	4,398,700
2023-08-03	15.900	16.000	15.620	15.810	15.810	5,281,672
2023-08-02	15.700	16.330	15.650	16.050	16.050	8,481,009
2023-08-01	15.960	16.340	15.790	15.860	15.860	7,939,698
2023-07-31	15.890	16.300	15.700	16.030	16.030	10,158,263

← NewerPage 13 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.