Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5.590 | 5.710 | 5.330 | 5.400 | 5.400 | 8,125,233 |
| 2026-07-17 | 5.770 | 5.830 | 5.480 | 5.510 | 5.510 | 5,774,699 |
| 2026-07-16 | 5.670 | 5.820 | 5.600 | 5.710 | 5.710 | 4,694,099 |
| 2026-07-15 | 5.570 | 5.730 | 5.550 | 5.670 | 5.670 | 5,328,320 |
| 2026-07-14 | 5.420 | 5.620 | 5.370 | 5.590 | 5.590 | 6,106,346 |
| 2026-07-13 | 5.650 | 5.650 | 5.410 | 5.420 | 5.420 | 6,848,760 |
| 2026-07-10 | 5.530 | 5.770 | 5.460 | 5.650 | 5.650 | 6,155,885 |
| 2026-07-09 | 5.530 | 5.600 | 5.400 | 5.510 | 5.510 | 5,056,800 |
| 2026-07-08 | 5.680 | 5.680 | 5.470 | 5.540 | 5.540 | 4,926,100 |
| 2026-07-07 | 5.820 | 5.850 | 5.620 | 5.640 | 5.640 | 5,671,769 |
| 2026-07-06 | 5.890 | 5.990 | 5.810 | 5.820 | 5.820 | 5,256,300 |
| 2026-07-03 | 5.750 | 5.970 | 5.710 | 5.900 | 5.900 | 8,450,610 |
| 2026-07-02 | 5.750 | 5.900 | 5.690 | 5.700 | 5.700 | 5,196,400 |
| 2026-07-01 | 5.570 | 5.830 | 5.560 | 5.730 | 5.730 | 6,967,085 |
| 2026-06-30 | 5.560 | 5.680 | 5.500 | 5.590 | 5.590 | 6,142,415 |
| 2026-06-29 | 5.600 | 5.630 | 5.390 | 5.580 | 5.580 | 6,961,487 |
| 2026-06-26 | 5.850 | 5.850 | 5.560 | 5.600 | 5.600 | 6,583,713 |
| 2026-06-25 | 5.880 | 5.920 | 5.730 | 5.800 | 5.800 | 6,286,607 |
| 2026-06-24 | 6.200 | 6.210 | 5.860 | 5.890 | 5.890 | 6,183,134 |
| 2026-06-23 | 6.020 | 6.320 | 6.010 | 6.180 | 6.180 | 6,862,133 |
| 2026-06-22 | 6.110 | 6.110 | 5.820 | 6.080 | 6.080 | 6,684,621 |
| 2026-06-18 | 6.100 | 6.190 | 6.000 | 6.070 | 6.070 | 5,022,659 |
| 2026-06-17 | 6.340 | 6.360 | 6.130 | 6.140 | 6.140 | 5,689,653 |
| 2026-06-16 | 6.400 | 6.410 | 6.170 | 6.370 | 6.370 | 5,726,388 |
| 2026-06-15 | 6.360 | 6.520 | 6.280 | 6.350 | 6.350 | 5,396,585 |
| 2026-06-12 | 6.330 | 6.410 | 6.200 | 6.340 | 6.340 | 5,505,512 |
| 2026-06-11 | 6.320 | 6.350 | 6.160 | 6.300 | 6.300 | 5,628,228 |
| 2026-06-10 | 6.450 | 6.490 | 6.240 | 6.360 | 6.360 | 6,910,883 |
| 2026-06-09 | 6.610 | 6.630 | 6.430 | 6.500 | 6.500 | 4,966,488 |
| 2026-06-08 | 6.520 | 6.740 | 6.420 | 6.550 | 6.550 | 6,477,969 |
| 2026-06-05 | 6.590 | 6.830 | 6.490 | 6.710 | 6.710 | 7,032,845 |
| 2026-06-04 | 6.650 | 6.730 | 6.520 | 6.600 | 6.600 | 4,793,500 |
| 2026-06-03 | 6.760 | 6.770 | 6.600 | 6.660 | 6.660 | 4,961,376 |
| 2026-06-02 | 6.920 | 6.980 | 6.690 | 6.770 | 6.770 | 6,001,960 |
| 2026-06-01 | 6.750 | 6.980 | 6.600 | 6.930 | 6.930 | 6,986,080 |
| 2026-05-29 | 6.900 | 6.980 | 6.710 | 6.750 | 6.750 | 7,778,969 |
| 2026-05-28 | 7.020 | 7.030 | 6.750 | 6.930 | 6.930 | 7,363,020 |
| 2026-05-27 | 7.220 | 7.220 | 6.900 | 6.950 | 6.950 | 8,155,501 |
| 2026-05-26 | 7.400 | 7.440 | 7.100 | 7.190 | 7.190 | 7,774,427 |
| 2026-05-25 | 7.620 | 7.700 | 7.350 | 7.410 | 7.410 | 6,787,567 |
| 2026-05-22 | 7.500 | 7.700 | 7.310 | 7.620 | 7.620 | 8,582,826 |
| 2026-05-21 | 7.620 | 7.800 | 7.440 | 7.440 | 7.440 | 8,261,953 |
| 2026-05-20 | 7.710 | 7.710 | 7.560 | 7.580 | 7.580 | 5,773,001 |
| 2026-05-19 | 7.680 | 7.790 | 7.630 | 7.720 | 7.720 | 6,255,463 |
| 2026-05-18 | 7.650 | 7.670 | 7.450 | 7.650 | 7.650 | 8,655,569 |
| 2026-05-15 | 7.480 | 7.800 | 7.450 | 7.650 | 7.650 | 10,347,430 |
| 2026-05-14 | 7.670 | 7.710 | 7.470 | 7.480 | 7.480 | 7,308,100 |
| 2026-05-13 | 7.740 | 7.740 | 7.530 | 7.650 | 7.650 | 7,850,486 |
| 2026-05-12 | 7.890 | 7.930 | 7.660 | 7.700 | 7.700 | 7,679,741 |
| 2026-05-11 | 7.940 | 7.980 | 7.790 | 7.880 | 7.880 | 11,342,581 |
| 2026-05-08 | 7.570 | 8.080 | 7.560 | 7.920 | 7.920 | 15,567,040 |
| 2026-05-07 | 7.610 | 7.670 | 7.550 | 7.570 | 7.570 | 6,520,634 |
| 2026-05-06 | 7.660 | 7.720 | 7.520 | 7.600 | 7.600 | 8,143,688 |
| 2026-04-30 | 7.540 | 7.630 | 7.470 | 7.600 | 7.600 | 7,296,370 |
| 2026-04-29 | 7.460 | 7.630 | 7.370 | 7.570 | 7.570 | 11,640,442 |
| 2026-04-28 | 7.400 | 7.620 | 7.350 | 7.430 | 7.430 | 13,433,200 |
| 2026-04-27 | 7.610 | 7.680 | 7.020 | 7.490 | 7.490 | 24,854,667 |
| 2026-04-24 | 7.620 | 7.830 | 7.620 | 7.800 | 7.800 | 4,705,038 |
| 2026-04-23 | 7.820 | 7.820 | 7.650 | 7.670 | 7.670 | 5,441,100 |
| 2026-04-22 | 7.790 | 7.830 | 7.760 | 7.800 | 7.800 | 3,810,120 |
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.