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
2023-04-28	15.880	15.940	15.600	15.880	15.880	2,768,262
2023-04-27	15.980	16.100	15.730	15.740	15.740	3,330,961
2023-04-26	15.410	15.960	15.390	15.850	15.850	3,239,802
2023-04-25	15.960	16.150	15.200	15.450	15.450	3,376,678
2023-04-24	15.640	16.330	15.490	16.040	16.040	3,211,468
2023-04-21	16.480	16.540	15.990	16.020	16.020	2,445,950
2023-04-20	16.750	16.780	16.210	16.410	16.410	2,476,072
2023-04-19	17.040	17.040	16.680	16.740	16.740	1,901,700
2023-04-18	17.490	17.500	16.960	17.030	17.030	3,007,500
2023-04-17	17.020	17.380	16.950	17.330	17.330	3,117,400
2023-04-14	16.750	17.130	16.750	17.010	17.010	2,817,358
2023-04-13	17.080	17.080	16.720	16.730	16.730	2,399,904
2023-04-12	17.030	17.140	16.800	17.120	17.120	2,166,046
2023-04-11	17.160	17.250	16.840	16.990	16.990	2,116,516
2023-04-10	17.490	17.630	17.140	17.170	17.170	2,045,936
2023-04-07	17.250	17.490	17.170	17.490	17.490	2,034,743
2023-04-06	17.390	17.520	17.060	17.230	17.230	3,873,982
2023-04-04	18.270	18.270	17.500	17.550	17.550	4,449,815
2023-04-03	18.520	18.610	18.230	18.270	18.270	3,204,492
2023-03-31	18.410	18.660	18.410	18.510	18.510	2,658,900
2023-03-30	18.220	18.430	18.070	18.400	18.400	1,949,845
2023-03-29	18.280	18.570	18.210	18.270	18.270	2,701,645
2023-03-28	18.410	18.550	18.190	18.230	18.230	1,938,886
2023-03-27	18.530	18.610	18.250	18.380	18.380	2,434,100
2023-03-24	18.610	18.700	18.440	18.540	18.540	1,895,882
2023-03-23	18.450	18.840	18.320	18.550	18.550	2,896,252
2023-03-22	18.870	19.060	18.560	18.670	18.670	3,197,800
2023-03-21	18.320	18.750	18.050	18.740	18.740	3,627,812
2023-03-20	18.140	18.300	17.800	18.250	18.250	3,146,672
2023-03-17	18.510	18.570	18.070	18.150	18.150	3,153,300
2023-03-16	18.660	18.950	18.280	18.340	18.340	2,240,760
2023-03-15	18.960	19.160	18.640	18.730	18.730	3,190,436
2023-03-14	19.510	19.520	18.400	18.920	18.920	4,763,282
2023-03-13	20.260	20.360	19.400	19.420	19.420	4,171,335
2023-03-10	20.800	20.820	20.250	20.260	20.260	2,555,754
2023-03-09	20.890	21.030	20.750	20.960	20.960	1,701,100
2023-03-08	20.870	20.950	20.560	20.820	20.820	2,027,443
2023-03-07	21.380	21.650	20.880	20.880	20.880	3,065,900
2023-03-06	21.520	21.690	21.100	21.380	21.380	2,441,089
2023-03-03	21.800	21.900	21.440	21.500	21.500	2,604,026
2023-03-02	22.230	22.370	21.730	21.760	21.760	3,333,500
2023-03-01	22.400	22.490	22.050	22.370	22.370	3,444,079
2023-02-28	21.670	21.950	21.480	21.950	21.950	2,304,657
2023-02-27	22.000	22.100	21.630	21.660	21.660	2,728,633
2023-02-24	22.620	22.680	22.100	22.120	22.120	3,057,707
2023-02-23	22.480	22.870	22.310	22.750	22.750	3,610,798
2023-02-22	22.670	22.980	22.410	22.460	22.460	2,517,055
2023-02-21	22.290	22.970	22.290	22.710	22.710	3,739,390
2023-02-20	22.100	22.470	21.690	22.470	22.470	3,283,761
2023-02-17	22.450	22.820	22.250	22.280	22.280	3,303,075
2023-02-16	23.470	23.500	22.030	22.680	22.680	5,962,022
2023-02-15	23.340	23.660	23.210	23.470	23.470	4,789,074
2023-02-14	23.700	23.720	23.180	23.340	23.340	5,714,051
2023-02-13	23.700	23.740	23.300	23.560	23.560	6,386,384
2023-02-10	24.310	24.500	23.820	23.860	23.860	11,088,465
2023-02-09	23.420	24.780	23.000	24.760	24.760	17,506,961
2023-02-08	23.390	24.200	22.720	23.550	23.550	15,651,215
2023-02-07	22.450	22.600	22.220	22.430	22.430	3,749,422
2023-02-06	22.460	22.700	22.260	22.280	22.280	2,575,844
2023-02-03	22.760	22.900	22.090	22.460	22.460	3,734,505

← NewerPage 15 of 21 · 1,212 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.