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
2022-08-02	31.500	32.000	30.290	30.290	30.290	12,448,127
2022-08-01	32.030	32.980	30.880	32.110	32.110	15,799,811
2022-07-29	33.000	34.000	31.100	32.000	32.000	16,613,401
2022-07-28	31.640	34.550	31.620	33.700	33.700	17,447,567
2022-07-27	33.170	34.490	30.390	32.160	32.160	22,481,397
2022-07-26	29.800	32.010	29.480	32.010	32.010	17,412,841
2022-07-25	29.010	30.990	28.410	29.100	29.100	25,494,803
2022-07-22	25.790	28.340	25.620	28.340	28.340	16,746,736
2022-07-21	25.850	26.850	25.530	25.760	25.760	8,926,904
2022-07-20	26.100	26.990	24.900	26.350	26.276	12,764,882
2022-07-19	25.720	26.610	25.120	26.570	26.495	17,349,774
2022-07-18	23.800	25.690	23.800	25.590	25.518	16,601,775
2022-07-15	22.440	23.990	22.400	23.700	23.633	10,875,783
2022-07-14	22.430	23.480	22.310	23.100	23.035	5,561,348
2022-07-13	22.640	23.250	22.300	22.770	22.706	4,231,205
2022-07-12	23.190	23.610	22.650	22.660	22.596	4,284,400
2022-07-11	23.100	23.470	22.610	23.200	23.135	4,818,115
2022-07-08	24.360	24.360	23.360	23.370	23.304	8,014,318
2022-07-07	23.380	24.550	22.900	24.500	24.431	11,592,366
2022-07-06	22.950	23.810	22.730	23.730	23.663	9,407,287
2022-07-05	23.620	23.840	22.510	22.930	22.866	8,741,309
2022-07-04	24.300	24.300	23.280	23.510	23.444	9,525,824
2022-07-01	24.300	24.880	23.190	24.690	24.621	9,390,800
2022-06-30	24.680	25.890	24.180	24.390	24.322	10,830,583
2022-06-29	28.000	28.000	25.610	25.610	25.538	14,030,268
2022-06-28	27.800	30.000	27.130	28.460	28.380	18,002,348
2022-06-27	27.810	28.500	26.620	28.170	28.091	16,594,467
2022-06-24	26.700	27.660	26.300	27.310	27.233	17,170,456
2022-06-23	25.310	26.930	25.220	26.540	26.466	15,151,221
2022-06-22	25.390	26.240	24.700	24.930	24.860	9,199,555
2022-06-21	26.600	26.660	25.110	25.280	25.209	11,463,605
2022-06-20	26.000	27.550	24.800	27.190	27.114	16,385,979
2022-06-17	26.140	27.200	26.000	26.350	26.276	10,895,508
2022-06-16	27.200	27.780	26.410	26.530	26.456	10,692,146
2022-06-15	28.500	29.540	27.500	27.500	27.423	18,188,441
2022-06-14	26.470	29.580	25.360	28.940	28.859	20,509,601
2022-06-13	26.860	28.460	26.110	26.960	26.884	22,969,266
2022-06-10	23.000	25.870	22.760	25.870	25.797	18,807,310
2022-06-09	24.200	25.320	23.060	23.520	23.454	24,145,794
2022-06-08	21.680	24.100	21.160	24.100	24.032	20,281,850
2022-06-07	23.070	23.070	21.680	21.910	21.849	9,971,189
2022-06-06	23.050	23.380	22.380	23.000	22.935	14,529,121
2022-06-02	21.270	23.200	21.020	22.680	22.616	15,867,032
2022-06-01	20.760	22.280	20.690	21.680	21.619	14,899,851
2022-05-31	21.000	21.210	20.230	20.470	20.413	9,839,699
2022-05-30	21.660	21.770	20.600	21.020	20.961	8,475,543
2022-05-27	22.050	22.580	21.020	21.400	21.340	10,495,322
2022-05-26	21.210	22.460	20.690	22.250	22.188	14,747,441
2022-05-25	21.180	22.380	19.730	21.750	21.689	14,645,319
2022-05-24	23.000	24.000	21.230	21.250	21.190	21,672,566
2022-05-23	21.350	23.170	20.890	22.740	22.676	18,707,235
2022-05-20	20.390	21.290	20.030	21.060	21.001	10,125,821
2022-05-19	19.540	20.500	19.380	20.300	20.243	7,745,000
2022-05-18	19.500	20.400	19.290	19.900	19.844	8,995,460
2022-05-17	18.970	19.950	18.890	19.630	19.575	8,849,040
2022-05-16	19.930	19.930	18.780	18.890	18.837	7,846,854
2022-05-13	19.320	20.570	18.720	19.840	19.784	9,538,754
2022-05-12	18.590	19.410	18.440	19.100	19.046	4,762,441
2022-05-11	18.100	19.500	17.820	18.610	18.558	6,110,184
2022-05-10	17.150	18.300	16.750	17.970	17.920	4,862,665

← NewerPage 18 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.