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
2025-10-22	9.000	9.100	8.910	8.970	8.970	4,787,713
2025-10-21	8.800	9.030	8.750	9.030	9.030	6,328,759
2025-10-20	8.690	8.840	8.690	8.820	8.820	7,551,409
2025-10-17	9.000	9.000	8.600	8.620	8.620	10,657,096
2025-10-16	9.170	9.170	8.940	8.980	8.980	8,618,279
2025-10-15	8.960	9.180	8.960	9.170	9.170	9,722,384
2025-10-14	9.180	9.320	8.930	8.940	8.940	12,482,793
2025-10-13	9.240	9.240	8.950	9.160	9.160	11,329,224
2025-10-10	9.370	9.720	9.370	9.430	9.430	11,317,541
2025-10-09	9.520	9.550	9.380	9.410	9.410	11,155,775
2025-09-30	9.670	9.700	9.510	9.520	9.520	8,958,314
2025-09-29	9.570	9.770	9.320	9.670	9.670	13,879,853
2025-09-26	9.450	9.850	9.390	9.570	9.570	13,736,386
2025-09-25	9.630	9.760	9.480	9.500	9.500	10,728,150
2025-09-24	9.590	9.730	9.460	9.620	9.620	11,418,747
2025-09-23	9.510	9.750	9.250	9.690	9.690	19,924,962
2025-09-22	9.600	9.760	9.450	9.510	9.510	7,641,418
2025-09-19	9.760	9.760	9.460	9.590	9.590	13,260,801
2025-09-18	9.880	10.060	9.600	9.730	9.730	19,838,992
2025-09-17	9.980	10.180	9.900	9.920	9.920	17,621,933
2025-09-16	9.960	10.060	9.780	10.060	10.060	17,921,692
2025-09-15	9.830	10.080	9.760	9.910	9.910	20,718,094
2025-09-12	9.760	9.930	9.710	9.790	9.790	12,822,804
2025-09-11	9.740	9.760	9.590	9.750	9.750	13,780,213
2025-09-10	9.680	9.900	9.620	9.750	9.750	15,782,621
2025-09-09	9.680	9.800	9.580	9.680	9.680	18,782,136
2025-09-08	9.260	9.800	9.260	9.710	9.710	30,051,625
2025-09-05	9.060	9.240	8.970	9.240	9.240	11,236,386
2025-09-04	9.150	9.250	8.940	9.060	9.060	12,465,407
2025-09-03	9.200	9.440	9.020	9.060	9.060	13,197,360
2025-09-02	9.090	9.230	8.850	9.200	9.200	14,766,892
2025-09-01	9.170	9.200	9.000	9.050	9.050	11,564,484
2025-08-29	8.880	9.490	8.830	9.160	9.160	15,677,709
2025-08-28	9.130	9.240	8.680	8.960	8.960	17,421,949
2025-08-27	9.450	9.470	9.100	9.100	9.100	16,142,118
2025-08-26	9.370	9.540	9.270	9.460	9.460	12,001,773
2025-08-25	9.410	9.450	9.320	9.370	9.370	12,037,295
2025-08-22	9.480	9.490	9.330	9.400	9.400	9,012,426
2025-08-21	9.580	9.630	9.370	9.430	9.430	12,093,887
2025-08-20	9.420	9.500	9.340	9.500	9.500	11,552,017
2025-08-19	9.290	9.440	9.190	9.430	9.430	14,720,094
2025-08-18	9.250	9.350	9.240	9.270	9.270	11,070,692
2025-08-15	9.080	9.280	9.050	9.220	9.220	10,015,894
2025-08-14	9.340	9.350	9.050	9.050	9.050	13,511,878
2025-08-13	9.340	9.380	9.280	9.330	9.330	8,376,547
2025-08-12	9.430	9.430	9.280	9.310	9.310	9,114,536
2025-08-11	9.280	9.440	9.280	9.430	9.430	10,866,394
2025-08-08	9.340	9.350	9.200	9.280	9.280	8,393,546
2025-08-07	9.450	9.450	9.330	9.350	9.350	9,446,775
2025-08-06	9.470	9.470	9.310	9.410	9.410	12,781,745
2025-08-05	9.340	9.480	9.270	9.470	9.470	19,868,767
2025-08-04	9.080	9.210	9.010	9.210	9.210	9,134,569
2025-08-01	9.110	9.180	9.060	9.110	9.110	6,192,542
2025-07-31	9.090	9.230	9.060	9.090	9.090	10,057,055
2025-07-30	9.290	9.300	9.070	9.140	9.140	11,632,041
2025-07-29	9.330	9.330	9.140	9.270	9.270	11,835,070
2025-07-28	9.250	9.420	9.230	9.300	9.300	12,485,331
2025-07-25	9.270	9.330	9.170	9.210	9.210	11,345,574
2025-07-24	9.200	9.330	9.180	9.260	9.260	13,862,442
2025-07-23	9.240	9.370	9.200	9.210	9.210	11,415,778

← NewerPage 5 of 21 · 1,216 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.