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
2023-07-28	15.450	15.960	14.910	15.660	15.660	11,442,212
2023-07-27	15.600	16.200	15.480	15.500	15.500	12,713,996
2023-07-26	15.820	15.870	15.210	15.250	15.250	7,682,284
2023-07-25	14.790	16.000	14.790	15.900	15.900	12,967,536
2023-07-24	15.150	15.150	14.590	14.660	14.660	4,934,700
2023-07-21	15.460	15.510	15.100	15.100	15.100	5,131,179
2023-07-20	16.230	16.340	15.500	15.500	15.500	7,460,900
2023-07-19	15.980	16.780	15.830	16.080	16.080	9,779,700
2023-07-18	15.650	16.180	15.460	16.020	16.020	6,727,424
2023-07-17	15.720	15.740	15.380	15.680	15.680	7,397,879
2023-07-14	16.240	16.550	15.720	16.070	16.070	8,169,440
2023-07-13	16.960	16.960	16.290	16.340	16.340	10,394,350
2023-07-12	17.000	17.340	16.750	16.820	16.820	14,508,476
2023-07-11	16.280	16.930	15.920	16.870	16.870	10,957,562
2023-07-10	16.500	16.720	16.100	16.160	16.160	6,760,983
2023-07-07	16.410	16.790	16.300	16.370	16.370	6,303,975
2023-07-06	16.460	16.730	16.220	16.600	16.600	6,621,848
2023-07-05	16.950	17.040	16.540	16.560	16.560	11,047,670
2023-07-04	16.460	17.500	16.420	17.090	17.090	19,560,591
2023-07-03	16.690	17.100	16.490	16.550	16.550	12,196,085
2023-06-30	16.070	16.800	15.910	16.580	16.580	13,911,345
2023-06-29	16.010	17.450	16.000	16.270	16.270	17,255,018
2023-06-28	15.370	15.890	14.870	15.870	15.870	8,622,802
2023-06-27	15.520	15.600	15.290	15.360	15.360	9,507,827
2023-06-26	15.820	16.260	15.490	15.550	15.550	9,050,259
2023-06-21	15.990	16.240	15.870	15.990	15.990	5,898,291
2023-06-20	15.760	16.280	15.600	16.100	16.100	9,625,821
2023-06-19	15.500	16.430	15.220	15.700	15.700	10,702,593
2023-06-16	15.210	15.960	15.210	15.510	15.510	10,744,041
2023-06-15	14.520	15.070	14.450	14.930	14.930	7,653,682
2023-06-14	14.930	14.980	14.440	14.590	14.590	7,491,455
2023-06-13	14.500	15.120	14.470	14.770	14.770	12,752,922
2023-06-12	13.600	14.660	13.590	14.510	14.510	15,659,673
2023-06-09	14.800	14.950	13.450	13.850	13.850	16,140,974
2023-06-08	15.150	15.280	14.890	14.890	14.890	3,003,873
2023-06-07	15.600	15.800	15.250	15.290	15.290	3,310,079
2023-06-06	16.280	16.300	15.680	15.740	15.740	4,674,807
2023-06-05	16.780	16.860	16.170	16.370	16.370	3,966,591
2023-06-02	16.380	16.590	16.220	16.500	16.500	3,470,226
2023-06-01	16.460	16.640	16.170	16.310	16.310	5,190,553
2023-05-31	16.560	16.780	16.200	16.450	16.450	5,814,442
2023-05-30	15.980	17.150	15.910	16.580	16.580	9,136,124
2023-05-29	16.510	16.660	15.980	16.010	16.010	5,779,678
2023-05-26	16.220	17.200	15.840	16.760	16.760	8,014,743
2023-05-25	16.200	16.470	16.060	16.260	16.260	2,528,900
2023-05-24	16.600	16.720	16.300	16.310	16.310	4,170,711
2023-05-23	16.460	17.070	16.250	16.730	16.730	6,070,221
2023-05-22	16.150	16.450	15.950	16.300	16.300	3,341,453
2023-05-19	16.060	16.170	15.830	16.120	16.120	2,286,623
2023-05-18	16.210	16.310	15.920	16.060	16.060	2,779,667
2023-05-17	16.130	16.300	16.020	16.210	16.210	1,741,391
2023-05-16	16.440	16.450	16.100	16.180	16.180	2,072,000
2023-05-15	15.780	16.250	15.760	16.250	16.250	3,123,919
2023-05-12	16.130	16.360	15.920	15.940	15.940	2,162,094
2023-05-11	16.400	16.400	15.930	16.140	16.140	4,431,763
2023-05-10	15.660	16.450	15.510	16.410	16.410	6,153,818
2023-05-09	15.660	15.940	15.410	15.600	15.600	2,463,484
2023-05-08	15.910	16.130	15.700	15.780	15.780	2,144,170
2023-05-05	15.980	16.140	15.630	15.860	15.860	2,164,872
2023-05-04	15.930	16.340	15.870	15.960	15.960	3,265,988

← NewerPage 14 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.