Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.690 | 8.720 | 8.590 | 8.640 | 8.640 | 6,320,409 |
| 2026-01-15 | 8.600 | 8.700 | 8.550 | 8.650 | 8.650 | 5,182,142 |
| 2026-01-14 | 8.650 | 8.770 | 8.500 | 8.600 | 8.600 | 8,409,555 |
| 2026-01-13 | 8.670 | 8.850 | 8.560 | 8.640 | 8.640 | 9,964,057 |
| 2026-01-12 | 8.590 | 8.660 | 8.460 | 8.630 | 8.630 | 7,744,523 |
| 2026-01-09 | 8.480 | 8.610 | 8.400 | 8.480 | 8.480 | 5,764,295 |
| 2026-01-08 | 8.330 | 8.510 | 8.330 | 8.480 | 8.480 | 5,560,941 |
| 2026-01-07 | 8.580 | 8.580 | 8.350 | 8.380 | 8.380 | 6,480,857 |
| 2026-01-06 | 8.430 | 8.580 | 8.400 | 8.540 | 8.540 | 6,286,227 |
| 2026-01-05 | 8.390 | 8.430 | 8.310 | 8.400 | 8.400 | 6,454,592 |
| 2025-12-31 | 8.510 | 8.550 | 8.250 | 8.370 | 8.370 | 6,499,380 |
| 2025-12-30 | 8.490 | 8.530 | 8.340 | 8.440 | 8.440 | 4,518,100 |
| 2025-12-29 | 8.440 | 8.570 | 8.430 | 8.490 | 8.490 | 4,583,793 |
| 2025-12-26 | 8.550 | 8.630 | 8.430 | 8.470 | 8.470 | 5,332,195 |
| 2025-12-25 | 8.370 | 8.560 | 8.340 | 8.540 | 8.540 | 4,999,583 |
| 2025-12-24 | 8.330 | 8.410 | 8.290 | 8.390 | 8.390 | 4,756,479 |
| 2025-12-23 | 8.440 | 8.500 | 8.280 | 8.300 | 8.300 | 6,477,280 |
| 2025-12-22 | 8.520 | 8.580 | 8.440 | 8.450 | 8.450 | 6,112,700 |
| 2025-12-19 | 8.320 | 8.500 | 8.260 | 8.470 | 8.470 | 7,245,403 |
| 2025-12-18 | 8.140 | 8.340 | 8.110 | 8.270 | 8.270 | 7,248,663 |
| 2025-12-17 | 8.240 | 8.350 | 8.050 | 8.200 | 8.200 | 8,445,791 |
| 2025-12-16 | 8.170 | 8.370 | 8.080 | 8.180 | 8.180 | 8,585,850 |
| 2025-12-15 | 8.150 | 8.250 | 8.060 | 8.180 | 8.180 | 5,329,206 |
| 2025-12-12 | 8.360 | 8.420 | 8.180 | 8.190 | 8.190 | 6,655,636 |
| 2025-12-11 | 8.630 | 8.640 | 8.340 | 8.340 | 8.340 | 7,687,600 |
| 2025-12-10 | 8.630 | 8.680 | 8.540 | 8.600 | 8.600 | 5,165,694 |
| 2025-12-09 | 8.710 | 8.760 | 8.610 | 8.630 | 8.630 | 4,746,300 |
| 2025-12-08 | 8.770 | 8.920 | 8.730 | 8.760 | 8.760 | 4,845,276 |
| 2025-12-05 | 8.640 | 8.760 | 8.520 | 8.730 | 8.730 | 5,489,600 |
| 2025-12-04 | 8.790 | 8.870 | 8.590 | 8.640 | 8.640 | 5,685,161 |
| 2025-12-03 | 8.880 | 8.950 | 8.720 | 8.770 | 8.770 | 4,789,787 |
| 2025-12-02 | 8.900 | 8.940 | 8.790 | 8.860 | 8.860 | 5,037,006 |
| 2025-12-01 | 8.840 | 9.080 | 8.790 | 8.950 | 8.950 | 8,643,069 |
| 2025-11-28 | 8.600 | 8.800 | 8.560 | 8.790 | 8.790 | 6,563,442 |
| 2025-11-27 | 8.590 | 8.700 | 8.510 | 8.620 | 8.620 | 5,554,027 |
| 2025-11-26 | 8.570 | 8.760 | 8.540 | 8.580 | 8.580 | 8,175,300 |
| 2025-11-25 | 8.640 | 8.700 | 8.580 | 8.580 | 8.580 | 7,891,161 |
| 2025-11-24 | 8.680 | 8.810 | 8.480 | 8.580 | 8.580 | 9,372,410 |
| 2025-11-21 | 9.030 | 9.130 | 8.610 | 8.620 | 8.620 | 11,317,241 |
| 2025-11-20 | 9.280 | 9.320 | 9.030 | 9.080 | 9.080 | 6,889,245 |
| 2025-11-19 | 9.450 | 9.500 | 9.160 | 9.240 | 9.240 | 7,383,749 |
| 2025-11-18 | 9.580 | 9.600 | 9.400 | 9.450 | 9.450 | 5,550,845 |
| 2025-11-17 | 9.550 | 9.610 | 9.440 | 9.600 | 9.600 | 7,077,527 |
| 2025-11-14 | 9.440 | 9.650 | 9.440 | 9.590 | 9.590 | 6,719,851 |
| 2025-11-13 | 9.460 | 9.550 | 9.360 | 9.500 | 9.500 | 5,320,394 |
| 2025-11-12 | 9.510 | 9.550 | 9.400 | 9.460 | 9.460 | 5,929,332 |
| 2025-11-11 | 9.510 | 9.550 | 9.450 | 9.520 | 9.520 | 5,909,236 |
| 2025-11-10 | 9.410 | 9.510 | 9.360 | 9.480 | 9.480 | 6,684,921 |
| 2025-11-07 | 9.520 | 9.540 | 9.380 | 9.400 | 9.400 | 6,118,370 |
| 2025-11-06 | 9.510 | 9.560 | 9.410 | 9.530 | 9.530 | 6,829,431 |
| 2025-11-05 | 9.340 | 9.550 | 9.280 | 9.510 | 9.510 | 8,455,604 |
| 2025-11-04 | 9.430 | 9.500 | 9.330 | 9.390 | 9.390 | 7,109,978 |
| 2025-11-03 | 9.420 | 9.460 | 9.320 | 9.410 | 9.410 | 9,853,984 |
| 2025-10-31 | 9.080 | 9.500 | 9.040 | 9.430 | 9.430 | 16,549,214 |
| 2025-10-30 | 9.050 | 9.100 | 8.940 | 9.000 | 9.000 | 5,276,429 |
| 2025-10-29 | 9.050 | 9.080 | 8.940 | 9.050 | 9.050 | 5,835,294 |
| 2025-10-28 | 9.060 | 9.190 | 9.010 | 9.080 | 9.080 | 6,696,101 |
| 2025-10-27 | 9.080 | 9.120 | 8.940 | 9.010 | 9.010 | 6,326,081 |
| 2025-10-24 | 9.090 | 9.300 | 9.030 | 9.030 | 9.030 | 7,961,926 |
| 2025-10-23 | 8.970 | 8.990 | 8.850 | 8.980 | 8.980 | 4,240,213 |
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.