Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.800 | 7.880 | 7.460 | 7.540 | 7.540 | 6,003,300 |
| 2025-04-23 | 7.440 | 7.770 | 7.430 | 7.770 | 7.770 | 6,622,948 |
| 2025-04-22 | 7.330 | 7.450 | 7.310 | 7.400 | 7.400 | 2,827,100 |
| 2025-04-21 | 7.260 | 7.390 | 7.120 | 7.380 | 7.380 | 3,229,800 |
| 2025-04-18 | 7.280 | 7.340 | 7.140 | 7.260 | 7.260 | 3,233,400 |
| 2025-04-17 | 7.210 | 7.380 | 7.190 | 7.280 | 7.280 | 4,374,345 |
| 2025-04-16 | 7.510 | 7.610 | 7.160 | 7.280 | 7.280 | 5,113,600 |
| 2025-04-15 | 7.620 | 7.690 | 7.460 | 7.540 | 7.540 | 3,637,300 |
| 2025-04-14 | 7.400 | 7.660 | 7.400 | 7.570 | 7.570 | 5,206,280 |
| 2025-04-11 | 7.180 | 7.390 | 7.110 | 7.290 | 7.290 | 4,580,100 |
| 2025-04-10 | 7.200 | 7.340 | 7.190 | 7.200 | 7.200 | 6,237,238 |
| 2025-04-09 | 6.750 | 7.070 | 6.220 | 7.020 | 7.020 | 9,925,603 |
| 2025-04-08 | 7.340 | 7.380 | 6.680 | 6.830 | 6.830 | 13,362,620 |
| 2025-04-07 | 7.810 | 7.980 | 7.410 | 7.410 | 7.410 | 5,959,733 |
| 2025-04-03 | 8.260 | 8.450 | 8.190 | 8.230 | 8.230 | 4,836,601 |
| 2025-04-02 | 8.130 | 8.500 | 8.060 | 8.350 | 8.350 | 6,261,245 |
| 2025-04-01 | 8.200 | 8.420 | 8.170 | 8.180 | 8.180 | 4,970,900 |
| 2025-03-31 | 8.280 | 8.400 | 8.010 | 8.190 | 8.190 | 6,086,400 |
| 2025-03-28 | 8.630 | 8.720 | 8.350 | 8.350 | 8.350 | 5,441,200 |
| 2025-03-27 | 8.810 | 8.890 | 8.580 | 8.640 | 8.640 | 5,951,500 |
| 2025-03-26 | 8.590 | 8.950 | 8.590 | 8.850 | 8.850 | 7,251,610 |
| 2025-03-25 | 8.600 | 8.820 | 8.500 | 8.670 | 8.670 | 8,386,934 |
| 2025-03-24 | 9.140 | 9.190 | 8.450 | 8.630 | 8.630 | 11,956,100 |
| 2025-03-21 | 9.260 | 9.530 | 9.100 | 9.140 | 9.140 | 12,996,584 |
| 2025-03-20 | 8.960 | 9.460 | 8.960 | 9.300 | 9.300 | 16,342,601 |
| 2025-03-19 | 8.880 | 9.250 | 8.800 | 9.000 | 9.000 | 13,987,346 |
| 2025-03-18 | 8.800 | 8.920 | 8.750 | 8.850 | 8.850 | 5,071,900 |
| 2025-03-17 | 8.850 | 8.880 | 8.720 | 8.790 | 8.790 | 5,543,670 |
| 2025-03-14 | 8.780 | 8.880 | 8.670 | 8.830 | 8.830 | 7,181,345 |
| 2025-03-13 | 8.850 | 8.930 | 8.670 | 8.830 | 8.830 | 6,834,504 |
| 2025-03-12 | 9.000 | 9.050 | 8.830 | 8.890 | 8.890 | 10,138,839 |
| 2025-03-11 | 8.650 | 9.200 | 8.650 | 9.000 | 9.000 | 19,961,719 |
| 2025-03-10 | 8.530 | 9.000 | 8.520 | 8.740 | 8.740 | 12,589,553 |
| 2025-03-07 | 8.490 | 8.550 | 8.350 | 8.510 | 8.510 | 4,172,181 |
| 2025-03-06 | 8.400 | 8.490 | 8.350 | 8.450 | 8.450 | 4,024,905 |
| 2025-03-05 | 8.370 | 8.400 | 8.180 | 8.350 | 8.350 | 3,328,515 |
| 2025-03-04 | 8.250 | 8.380 | 8.140 | 8.350 | 8.350 | 3,749,649 |
| 2025-03-03 | 8.190 | 8.380 | 8.100 | 8.240 | 8.240 | 4,687,164 |
| 2025-02-28 | 8.470 | 8.550 | 8.150 | 8.170 | 8.170 | 5,466,824 |
| 2025-02-27 | 8.660 | 8.660 | 8.330 | 8.510 | 8.510 | 5,786,823 |
| 2025-02-26 | 8.450 | 8.730 | 8.400 | 8.640 | 8.640 | 6,921,971 |
| 2025-02-25 | 8.280 | 8.450 | 8.200 | 8.370 | 8.370 | 3,778,400 |
| 2025-02-24 | 8.330 | 8.360 | 8.200 | 8.320 | 8.320 | 3,736,153 |
| 2025-02-21 | 8.310 | 8.350 | 8.180 | 8.280 | 8.280 | 3,521,802 |
| 2025-02-20 | 8.390 | 8.400 | 8.270 | 8.320 | 8.320 | 3,437,200 |
| 2025-02-19 | 8.160 | 8.380 | 8.090 | 8.380 | 8.380 | 4,959,134 |
| 2025-02-18 | 8.330 | 8.350 | 8.110 | 8.130 | 8.130 | 3,129,665 |
| 2025-02-17 | 8.300 | 8.370 | 8.200 | 8.320 | 8.320 | 3,458,134 |
| 2025-02-14 | 8.230 | 8.430 | 8.230 | 8.270 | 8.270 | 3,521,942 |
| 2025-02-13 | 8.380 | 8.400 | 8.220 | 8.230 | 8.230 | 3,126,641 |
| 2025-02-12 | 8.300 | 8.350 | 8.250 | 8.340 | 8.340 | 2,758,200 |
| 2025-02-11 | 8.420 | 8.490 | 8.250 | 8.320 | 8.320 | 3,951,000 |
| 2025-02-10 | 8.390 | 8.420 | 8.290 | 8.420 | 8.420 | 3,823,500 |
| 2025-02-07 | 8.280 | 8.490 | 8.210 | 8.340 | 8.340 | 5,093,450 |
| 2025-02-06 | 7.980 | 8.200 | 7.930 | 8.200 | 8.200 | 4,664,928 |
| 2025-02-05 | 7.960 | 8.050 | 7.860 | 7.990 | 7.990 | 4,292,025 |
| 2025-01-27 | 8.060 | 8.060 | 7.790 | 7.810 | 7.810 | 3,044,500 |
| 2025-01-24 | 7.750 | 7.920 | 7.700 | 7.890 | 7.890 | 3,965,619 |
| 2025-01-23 | 7.800 | 7.950 | 7.750 | 7.760 | 7.760 | 4,081,706 |
| 2025-01-22 | 7.850 | 7.850 | 7.700 | 7.750 | 7.750 | 2,591,100 |
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.