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
2022-02-08	31.460	33.130	30.500	31.650	31.561	3,956,700
2022-02-07	33.510	34.450	32.720	32.960	32.867	2,952,000
2022-01-28	34.670	35.190	31.660	32.880	32.788	5,736,626
2022-01-27	35.560	36.040	33.810	34.150	34.054	3,627,168
2022-01-26	33.640	36.730	32.990	35.780	35.680	6,147,029
2022-01-25	33.500	35.430	33.260	33.560	33.466	5,193,202
2022-01-24	34.030	35.000	32.760	33.500	33.406	5,456,605
2022-01-21	30.680	34.900	30.680	33.880	33.785	9,871,751
2022-01-20	32.580	33.550	31.310	31.800	31.711	11,314,915
2022-01-19	32.170	35.800	32.170	33.650	33.556	18,863,697
2022-01-18	35.740	35.740	35.740	35.740	35.640	632,100
2022-01-17	39.710	39.710	39.710	39.710	39.599	858,200
2022-01-14	41.180	45.320	41.180	44.120	43.996	5,535,236
2022-01-13	41.180	42.800	39.880	41.710	41.593	5,141,287
2022-01-12	39.200	41.520	39.200	41.060	40.945	4,819,960
2022-01-11	40.190	41.410	38.980	39.150	39.040	2,631,150
2022-01-10	38.120	42.560	37.800	40.790	40.675	5,349,118
2022-01-07	37.740	39.790	37.000	38.730	38.621	5,364,296
2022-01-06	37.630	39.820	37.300	37.990	37.883	6,181,542
2022-01-05	43.270	43.290	39.380	39.380	39.269	7,334,051
2022-01-04	47.000	47.120	43.750	43.750	43.627	3,549,090
2021-12-31	47.870	49.980	45.750	47.000	46.868	5,236,176
2021-12-30	48.390	48.390	43.390	46.570	46.439	8,133,054
2021-12-29	46.340	48.620	45.500	48.210	48.075	2,777,620
2021-12-28	47.220	48.020	45.030	46.200	46.070	2,794,139
2021-12-27	46.720	48.660	45.000	47.210	47.077	2,809,662
2021-12-24	50.000	50.970	46.170	47.200	47.067	5,283,690
2021-12-23	47.000	51.810	45.320	51.280	51.136	6,584,829
2021-12-22	43.780	47.470	42.280	47.100	46.968	4,731,985
2021-12-21	44.220	45.540	43.380	43.780	43.657	3,414,905
2021-12-20	44.320	45.780	43.390	43.910	43.787	4,106,784
2021-12-17	44.350	44.600	43.100	43.580	43.458	2,671,361
2021-12-16	43.580	44.500	42.220	44.200	44.076	3,856,684
2021-12-15	44.900	45.750	43.100	43.560	43.438	5,443,832
2021-12-14	42.550	46.040	42.000	45.500	45.372	7,647,891
2021-12-13	42.140	42.980	40.620	42.550	42.431	4,111,868
2021-12-10	41.000	42.580	41.000	42.140	42.022	2,973,913
2021-12-09	42.180	42.630	40.500	41.890	41.772	4,075,571
2021-12-08	41.210	42.760	40.500	41.900	41.782	4,789,314
2021-12-07	44.090	44.500	40.200	40.750	40.636	5,961,039
2021-12-06	45.460	45.460	43.730	44.110	43.986	4,584,800
2021-12-03	44.310	46.340	44.200	45.010	44.884	5,448,711
2021-12-02	47.150	47.830	45.340	46.460	46.330	6,651,681
2021-12-01	47.660	49.000	44.300	46.980	46.848	12,146,663
2021-11-30	44.600	47.190	43.670	47.190	47.058	9,171,076
2021-11-29	37.500	42.900	37.000	42.900	42.780	11,274,367
2021-11-26	37.200	39.750	37.160	39.000	38.891	14,842,213
2021-11-25	35.470	36.430	35.000	36.140	36.039	3,876,900
2021-11-24	35.770	37.510	35.380	35.550	35.450	4,220,400
2021-11-23	36.200	36.770	35.440	36.000	35.899	3,823,223
2021-11-22	35.300	36.590	35.110	36.080	35.979	3,512,267
2021-11-19	35.210	36.220	35.210	35.580	35.480	3,514,464
2021-11-18	36.100	36.620	34.460	35.590	35.490	5,785,642
2021-11-17	36.420	37.240	35.790	36.640	36.537	5,108,270
2021-11-16	37.740	38.000	35.600	36.400	36.298	6,976,875
2021-11-15	41.580	41.580	37.030	38.510	38.402	11,447,054
2021-11-12	36.270	39.900	35.400	39.900	39.788	5,484,106
2021-11-11	35.210	36.880	35.210	36.270	36.168	5,268,047
2021-11-10	34.700	35.660	34.310	35.340	35.241	4,844,700
2021-11-09	35.060	35.460	33.810	34.920	34.822	5,266,174

← NewerPage 20 of 21 · 1,213 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.