Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.870 | 7.900 | 7.760 | 7.840 | 7.840 | 4,835,953 |
| 2026-04-20 | 7.850 | 7.930 | 7.780 | 7.860 | 7.860 | 6,113,600 |
| 2026-04-17 | 7.900 | 7.900 | 7.690 | 7.820 | 7.820 | 6,971,416 |
| 2026-04-16 | 7.730 | 7.890 | 7.730 | 7.870 | 7.870 | 7,213,554 |
| 2026-04-15 | 7.870 | 7.880 | 7.670 | 7.680 | 7.680 | 4,734,600 |
| 2026-04-14 | 7.880 | 7.880 | 7.710 | 7.770 | 7.770 | 4,772,739 |
| 2026-04-13 | 7.780 | 7.850 | 7.710 | 7.830 | 7.830 | 4,874,726 |
| 2026-04-10 | 7.690 | 7.940 | 7.690 | 7.820 | 7.820 | 5,825,600 |
| 2026-04-09 | 7.780 | 7.800 | 7.650 | 7.660 | 7.660 | 5,002,700 |
| 2026-04-08 | 7.700 | 7.810 | 7.660 | 7.800 | 7.800 | 6,588,508 |
| 2026-04-07 | 7.380 | 7.600 | 7.370 | 7.540 | 7.540 | 6,614,370 |
| 2026-04-03 | 7.710 | 7.760 | 7.410 | 7.410 | 7.410 | 6,167,647 |
| 2026-04-02 | 7.820 | 7.930 | 7.630 | 7.660 | 7.660 | 8,095,977 |
| 2026-04-01 | 7.870 | 7.900 | 7.730 | 7.820 | 7.820 | 4,841,701 |
| 2026-03-31 | 7.860 | 7.960 | 7.700 | 7.740 | 7.740 | 5,031,240 |
| 2026-03-30 | 7.700 | 7.840 | 7.660 | 7.840 | 7.840 | 4,873,670 |
| 2026-03-27 | 7.670 | 7.810 | 7.610 | 7.800 | 7.800 | 4,584,100 |
| 2026-03-26 | 7.820 | 7.970 | 7.630 | 7.680 | 7.680 | 5,881,479 |
| 2026-03-25 | 7.670 | 7.860 | 7.650 | 7.820 | 7.820 | 6,774,600 |
| 2026-03-24 | 7.550 | 7.670 | 7.320 | 7.670 | 7.670 | 9,072,833 |
| 2026-03-23 | 7.670 | 7.730 | 7.240 | 7.270 | 7.270 | 10,272,595 |
| 2026-03-20 | 8.000 | 8.110 | 7.770 | 7.770 | 7.770 | 6,964,503 |
| 2026-03-19 | 8.170 | 8.240 | 8.000 | 8.020 | 8.020 | 5,248,026 |
| 2026-03-18 | 8.190 | 8.260 | 8.080 | 8.260 | 8.260 | 5,227,079 |
| 2026-03-17 | 8.250 | 8.350 | 8.150 | 8.170 | 8.170 | 4,979,050 |
| 2026-03-16 | 8.190 | 8.270 | 8.170 | 8.270 | 8.270 | 4,002,711 |
| 2026-03-13 | 8.180 | 8.340 | 8.160 | 8.210 | 8.210 | 4,825,120 |
| 2026-03-12 | 8.310 | 8.360 | 8.190 | 8.210 | 8.210 | 5,591,400 |
| 2026-03-11 | 8.400 | 8.420 | 8.280 | 8.310 | 8.310 | 5,364,847 |
| 2026-03-10 | 8.180 | 8.420 | 8.180 | 8.400 | 8.400 | 7,010,870 |
| 2026-03-09 | 8.200 | 8.200 | 8.060 | 8.130 | 8.130 | 7,054,972 |
| 2026-03-06 | 8.080 | 8.290 | 8.050 | 8.270 | 8.270 | 7,146,024 |
| 2026-03-05 | 8.040 | 8.210 | 8.010 | 8.100 | 8.100 | 9,040,822 |
| 2026-03-04 | 8.120 | 8.170 | 7.860 | 7.910 | 7.910 | 10,714,237 |
| 2026-03-03 | 8.390 | 8.500 | 8.150 | 8.170 | 8.170 | 10,049,090 |
| 2026-03-02 | 8.610 | 8.670 | 8.310 | 8.360 | 8.360 | 10,788,810 |
| 2026-02-27 | 8.790 | 8.830 | 8.660 | 8.710 | 8.710 | 5,723,833 |
| 2026-02-26 | 8.910 | 8.930 | 8.710 | 8.770 | 8.770 | 7,040,699 |
| 2026-02-25 | 9.000 | 9.070 | 8.880 | 8.910 | 8.910 | 6,404,362 |
| 2026-02-24 | 8.920 | 9.000 | 8.900 | 8.980 | 8.980 | 8,984,616 |
| 2026-02-13 | 8.880 | 8.950 | 8.800 | 8.870 | 8.870 | 5,030,772 |
| 2026-02-12 | 8.970 | 8.970 | 8.800 | 8.890 | 8.890 | 5,842,295 |
| 2026-02-11 | 8.940 | 8.980 | 8.890 | 8.940 | 8.940 | 5,023,897 |
| 2026-02-10 | 8.960 | 9.020 | 8.880 | 8.940 | 8.940 | 6,226,994 |
| 2026-02-09 | 8.820 | 8.980 | 8.770 | 8.960 | 8.960 | 7,009,078 |
| 2026-02-06 | 8.530 | 8.780 | 8.490 | 8.720 | 8.720 | 6,702,455 |
| 2026-02-05 | 8.630 | 8.690 | 8.540 | 8.570 | 8.570 | 5,950,200 |
| 2026-02-04 | 8.480 | 8.620 | 8.420 | 8.600 | 8.600 | 6,245,944 |
| 2026-02-03 | 8.400 | 8.500 | 8.330 | 8.470 | 8.470 | 6,246,062 |
| 2026-02-02 | 8.440 | 8.550 | 8.300 | 8.310 | 8.310 | 7,027,900 |
| 2026-01-30 | 8.470 | 8.570 | 8.320 | 8.460 | 8.460 | 8,144,136 |
| 2026-01-29 | 8.600 | 8.680 | 8.430 | 8.460 | 8.460 | 6,762,015 |
| 2026-01-28 | 8.870 | 8.890 | 8.580 | 8.600 | 8.600 | 7,404,552 |
| 2026-01-27 | 8.900 | 8.920 | 8.610 | 8.860 | 8.860 | 7,001,011 |
| 2026-01-26 | 9.110 | 9.150 | 8.760 | 8.900 | 8.900 | 9,369,564 |
| 2026-01-23 | 8.940 | 9.060 | 8.890 | 9.060 | 9.060 | 7,747,227 |
| 2026-01-22 | 8.800 | 8.930 | 8.770 | 8.900 | 8.900 | 5,609,352 |
| 2026-01-21 | 8.720 | 8.820 | 8.640 | 8.800 | 8.800 | 6,348,637 |
| 2026-01-20 | 8.740 | 8.830 | 8.650 | 8.760 | 8.760 | 6,968,500 |
| 2026-01-19 | 8.640 | 8.800 | 8.600 | 8.750 | 8.750 | 6,340,743 |
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.