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
2022-05-09	17.340	17.680	16.950	17.150	17.102	2,599,000
2022-05-06	17.690	17.690	17.000	17.270	17.222	3,332,800
2022-05-05	17.920	18.300	17.300	17.730	17.680	4,498,600
2022-04-29	16.730	17.780	16.720	17.600	17.551	5,559,728
2022-04-28	17.540	17.750	16.200	16.580	16.533	4,811,007
2022-04-27	15.790	17.620	15.450	17.540	17.491	6,105,000
2022-04-26	17.000	17.300	15.920	16.020	15.975	5,224,334
2022-04-25	18.500	18.700	17.490	17.490	17.441	5,679,026
2022-04-22	19.090	20.300	19.080	19.430	19.375	6,020,891
2022-04-21	20.690	20.960	19.420	19.450	19.395	7,953,984
2022-04-20	20.900	22.500	20.700	21.410	21.350	10,629,281
2022-04-19	22.660	23.420	21.050	21.300	21.240	14,097,921
2022-04-18	20.510	22.450	20.410	22.450	22.387	5,832,383
2022-04-15	19.980	21.060	19.260	20.410	20.353	5,355,918
2022-04-14	20.300	20.990	20.100	20.100	20.044	2,642,247
2022-04-13	20.680	20.680	19.950	19.950	19.894	1,956,630
2022-04-12	20.880	21.120	20.260	20.850	20.791	2,379,900
2022-04-11	21.800	21.800	20.610	20.810	20.752	3,135,352
2022-04-08	22.580	22.600	21.600	21.740	21.679	3,420,500
2022-04-07	23.480	23.480	22.380	22.450	22.387	3,677,799
2022-04-06	24.080	24.170	23.270	23.580	23.514	2,733,043
2022-04-01	24.030	24.090	23.580	24.000	23.933	2,345,800
2022-03-31	25.060	25.220	24.170	24.290	24.222	2,360,411
2022-03-30	24.880	25.400	24.320	25.350	25.279	2,638,643
2022-03-29	25.360	25.560	24.200	24.410	24.341	2,133,900
2022-03-28	25.070	25.680	24.720	25.350	25.279	1,947,643
2022-03-25	25.810	26.710	25.230	25.250	25.179	2,179,729
2022-03-24	25.960	26.100	25.530	25.740	25.668	1,878,521
2022-03-23	26.350	26.960	25.950	26.250	26.176	2,201,000
2022-03-22	26.020	26.470	25.550	26.110	26.037	1,991,072
2022-03-21	25.920	26.680	25.730	26.300	26.226	2,783,351
2022-03-18	27.360	27.400	25.950	26.200	26.126	4,340,321
2022-03-17	25.550	27.370	25.350	27.270	27.193	5,422,700
2022-03-16	24.720	25.480	23.460	25.270	25.199	3,982,140
2022-03-15	25.000	25.200	24.200	24.200	24.132	3,372,858
2022-03-14	26.030	26.030	25.000	25.250	25.179	2,819,600
2022-03-11	26.300	26.750	25.720	26.180	26.107	3,532,969
2022-03-10	25.910	26.850	25.810	26.750	26.675	4,532,422
2022-03-09	25.410	25.930	24.150	25.300	25.229	4,248,000
2022-03-08	27.480	27.800	25.250	25.410	25.339	6,741,658
2022-03-07	27.000	28.320	26.900	27.600	27.523	7,152,395
2022-03-04	27.950	27.950	25.990	26.620	26.545	6,367,697
2022-03-03	29.120	29.250	27.850	27.980	27.901	3,613,049
2022-03-02	29.950	29.950	28.840	29.020	28.939	3,378,305
2022-03-01	30.070	31.500	29.550	29.950	29.866	3,584,243
2022-02-28	30.360	30.600	29.670	29.900	29.816	2,888,781
2022-02-25	30.950	31.580	29.850	30.250	30.165	3,349,711
2022-02-24	30.350	32.300	29.910	30.530	30.444	5,305,156
2022-02-23	29.240	30.700	29.150	30.320	30.235	3,309,091
2022-02-22	29.780	29.990	28.900	29.150	29.068	2,797,671
2022-02-21	30.070	30.480	29.680	30.030	29.946	2,300,206
2022-02-18	30.770	31.080	29.830	30.130	30.045	3,528,400
2022-02-17	30.420	30.970	29.760	30.370	30.285	3,471,879
2022-02-16	30.350	30.740	29.670	30.120	30.035	2,214,857
2022-02-15	29.520	30.080	28.700	29.960	29.876	3,147,613
2022-02-14	28.440	29.660	27.690	29.380	29.298	4,061,300
2022-02-11	30.690	30.830	27.700	28.240	28.161	7,266,528
2022-02-10	33.010	33.270	30.290	30.600	30.514	4,225,391
2022-02-09	30.510	33.390	30.500	32.980	32.887	3,886,910
2022-02-08	31.460	33.130	30.500	31.650	31.561	3,956,700

← NewerPage 19 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.