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
2022-11-02	23.400	24.600	23.120	24.280	24.280	5,395,961
2022-11-01	23.050	23.550	22.770	23.330	23.330	3,341,075
2022-10-31	22.010	23.310	22.000	22.710	22.710	4,223,945
2022-10-28	24.100	24.340	22.100	22.250	22.250	5,613,450
2022-10-27	24.730	25.200	24.260	24.300	24.300	3,999,319
2022-10-26	24.870	25.350	24.070	24.740	24.740	6,319,101
2022-10-25	24.020	25.770	24.020	25.770	25.770	7,335,311
2022-10-24	24.190	24.680	23.810	24.220	24.220	3,044,046
2022-10-21	24.780	24.780	23.900	24.030	24.030	2,991,360
2022-10-20	25.350	25.350	24.210	24.460	24.460	4,198,572
2022-10-19	25.500	26.320	25.280	25.540	25.540	3,428,415
2022-10-18	26.200	26.640	25.720	25.800	25.800	4,434,604
2022-10-17	25.400	25.850	25.110	25.670	25.670	3,252,251
2022-10-14	25.380	25.850	24.900	25.700	25.700	4,159,599
2022-10-13	25.350	26.000	25.110	25.180	25.180	4,009,069
2022-10-12	24.410	25.820	23.810	25.670	25.670	5,495,292
2022-10-11	23.500	24.430	23.000	24.380	24.380	4,140,307
2022-10-10	24.280	24.600	22.880	23.090	23.090	3,394,792
2022-09-30	25.000	25.200	24.160	24.180	24.180	2,811,751
2022-09-29	25.550	25.910	24.800	25.330	25.330	2,931,118
2022-09-28	27.270	27.270	25.250	25.280	25.280	4,294,425
2022-09-27	27.300	27.990	26.610	27.420	27.420	4,040,793
2022-09-26	26.660	27.960	26.550	27.140	27.140	5,283,531
2022-09-23	28.630	28.660	26.450	26.520	26.520	4,981,573
2022-09-22	29.120	29.640	28.010	28.500	28.500	4,089,038
2022-09-21	29.570	30.010	28.280	29.300	29.300	4,686,115
2022-09-20	28.770	30.930	28.770	30.060	30.060	6,488,729
2022-09-19	28.290	29.290	28.120	28.710	28.710	3,344,746
2022-09-16	29.250	29.810	27.910	28.000	28.000	3,877,185
2022-09-15	30.880	30.920	29.210	29.500	29.500	4,239,495
2022-09-14	30.050	30.880	29.700	30.310	30.310	4,531,649
2022-09-13	29.720	31.030	29.050	31.030	31.030	6,262,335
2022-09-09	30.430	30.530	29.390	29.660	29.660	4,241,115
2022-09-08	30.100	30.730	29.720	30.530	30.530	9,222,827
2022-09-07	28.160	30.550	27.730	30.150	30.150	12,562,619
2022-09-06	27.610	28.650	27.220	28.250	28.250	10,514,824
2022-09-05	24.950	27.560	24.610	27.560	27.560	9,764,585
2022-09-02	24.140	25.300	24.030	25.050	25.050	5,525,374
2022-09-01	24.740	25.260	23.960	24.140	24.140	5,544,250
2022-08-31	27.200	27.290	24.840	24.840	24.840	8,691,928
2022-08-30	27.560	28.400	27.330	27.600	27.600	4,880,888
2022-08-29	27.280	28.350	26.030	27.900	27.900	5,993,305
2022-08-26	28.400	28.770	27.550	27.890	27.890	5,932,492
2022-08-25	29.830	29.940	27.250	28.420	28.420	8,070,225
2022-08-24	32.110	32.110	29.470	29.830	29.830	10,515,522
2022-08-23	32.710	33.700	31.500	32.000	32.000	14,682,663
2022-08-22	31.870	34.710	31.580	33.280	33.280	15,881,675
2022-08-19	33.660	33.680	31.550	31.550	31.550	9,155,699
2022-08-18	33.200	34.500	32.620	33.680	33.680	15,265,908
2022-08-17	32.000	33.500	31.500	33.090	33.090	20,760,174
2022-08-16	28.800	31.700	28.790	31.700	31.700	11,701,705
2022-08-15	28.560	29.590	28.560	28.820	28.820	6,253,348
2022-08-12	29.920	30.500	29.200	29.250	29.250	6,741,394
2022-08-11	31.080	31.200	29.680	30.100	30.100	9,056,152
2022-08-10	30.910	32.150	30.780	31.060	31.060	10,068,377
2022-08-09	31.170	31.850	29.850	31.380	31.380	15,900,920
2022-08-08	27.570	30.660	27.150	30.660	30.660	11,235,193
2022-08-05	29.000	29.380	27.230	27.870	27.870	8,632,760
2022-08-04	29.310	29.680	28.230	28.810	28.810	8,604,691
2022-08-03	30.820	31.630	29.040	29.440	29.440	13,265,028

← NewerPage 17 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.