Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.960 | 8.050 | 7.760 | 7.890 | 7.890 | 3,652,800 |
| 2025-01-20 | 7.900 | 8.020 | 7.730 | 7.950 | 7.950 | 4,087,126 |
| 2025-01-17 | 7.880 | 7.880 | 7.740 | 7.800 | 7.800 | 3,173,300 |
| 2025-01-16 | 7.850 | 8.020 | 7.810 | 7.870 | 7.870 | 3,845,653 |
| 2025-01-15 | 7.920 | 7.950 | 7.770 | 7.850 | 7.850 | 3,407,730 |
| 2025-01-14 | 7.530 | 7.890 | 7.490 | 7.890 | 7.890 | 5,757,574 |
| 2025-01-13 | 7.270 | 7.540 | 7.200 | 7.480 | 7.480 | 3,704,648 |
| 2025-01-10 | 7.640 | 7.720 | 7.370 | 7.380 | 7.380 | 4,463,000 |
| 2025-01-09 | 7.510 | 7.690 | 7.470 | 7.630 | 7.630 | 4,071,002 |
| 2025-01-08 | 7.630 | 7.640 | 7.280 | 7.540 | 7.540 | 5,101,600 |
| 2025-01-07 | 7.360 | 7.570 | 7.330 | 7.570 | 7.570 | 4,270,800 |
| 2025-01-06 | 7.420 | 7.500 | 7.130 | 7.360 | 7.360 | 5,079,289 |
| 2025-01-03 | 7.800 | 7.860 | 7.390 | 7.420 | 7.420 | 5,984,631 |
| 2025-01-02 | 7.900 | 8.070 | 7.720 | 7.790 | 7.790 | 5,203,432 |
| 2024-12-31 | 8.200 | 8.300 | 7.950 | 7.960 | 7.960 | 5,119,100 |
| 2024-12-30 | 8.350 | 8.350 | 7.980 | 8.190 | 8.190 | 6,360,700 |
| 2024-12-27 | 8.430 | 8.520 | 8.340 | 8.380 | 8.380 | 4,858,400 |
| 2024-12-26 | 8.350 | 8.590 | 8.280 | 8.380 | 8.380 | 5,903,403 |
| 2024-12-25 | 8.690 | 8.690 | 8.220 | 8.350 | 8.350 | 7,089,733 |
| 2024-12-24 | 8.630 | 8.930 | 8.470 | 8.620 | 8.620 | 10,144,358 |
| 2024-12-23 | 9.400 | 9.540 | 8.720 | 8.720 | 8.720 | 16,190,063 |
| 2024-12-20 | 9.600 | 10.380 | 9.470 | 9.690 | 9.690 | 20,655,965 |
| 2024-12-19 | 9.580 | 9.620 | 9.310 | 9.440 | 9.440 | 4,472,802 |
| 2024-12-18 | 9.600 | 9.850 | 9.250 | 9.590 | 9.590 | 6,451,242 |
| 2024-12-17 | 10.080 | 10.090 | 9.470 | 9.490 | 9.490 | 7,368,210 |
| 2024-12-16 | 10.130 | 10.330 | 10.020 | 10.080 | 10.080 | 5,650,024 |
| 2024-12-13 | 10.340 | 10.450 | 10.050 | 10.070 | 10.070 | 7,104,093 |
| 2024-12-12 | 10.260 | 10.390 | 10.110 | 10.340 | 10.340 | 11,078,456 |
| 2024-12-11 | 9.900 | 10.600 | 9.850 | 10.350 | 10.350 | 13,422,744 |
| 2024-12-10 | 10.290 | 10.370 | 9.910 | 9.910 | 9.910 | 7,024,570 |
| 2024-12-09 | 9.960 | 10.160 | 9.920 | 10.030 | 10.030 | 5,884,079 |
| 2024-12-06 | 9.870 | 10.000 | 9.710 | 9.900 | 9.900 | 4,881,072 |
| 2024-12-05 | 9.720 | 9.980 | 9.710 | 9.870 | 9.870 | 4,870,370 |
| 2024-12-04 | 9.990 | 10.040 | 9.740 | 9.800 | 9.800 | 8,340,863 |
| 2024-12-03 | 9.940 | 10.340 | 9.800 | 10.070 | 10.070 | 12,577,247 |
| 2024-12-02 | 9.670 | 9.960 | 9.660 | 9.910 | 9.910 | 6,205,258 |
| 2024-11-29 | 9.470 | 9.600 | 9.240 | 9.540 | 9.540 | 5,144,099 |
| 2024-11-28 | 9.360 | 9.470 | 9.250 | 9.380 | 9.380 | 4,280,599 |
| 2024-11-27 | 9.220 | 9.310 | 8.890 | 9.280 | 9.280 | 4,935,231 |
| 2024-11-26 | 9.400 | 9.570 | 9.240 | 9.270 | 9.270 | 4,169,211 |
| 2024-11-25 | 9.300 | 9.540 | 9.210 | 9.470 | 9.470 | 5,920,200 |
| 2024-11-22 | 9.680 | 9.710 | 9.160 | 9.170 | 9.170 | 6,624,800 |
| 2024-11-21 | 9.520 | 9.750 | 9.460 | 9.600 | 9.600 | 4,342,900 |
| 2024-11-20 | 9.310 | 9.600 | 9.280 | 9.520 | 9.520 | 4,283,175 |
| 2024-11-19 | 9.120 | 9.360 | 8.990 | 9.350 | 9.350 | 5,189,400 |
| 2024-11-18 | 9.150 | 9.400 | 8.930 | 9.000 | 9.000 | 5,218,144 |
| 2024-11-15 | 9.370 | 9.530 | 9.140 | 9.160 | 9.160 | 5,148,460 |
| 2024-11-14 | 9.750 | 9.820 | 9.420 | 9.450 | 9.450 | 6,421,894 |
| 2024-11-13 | 9.640 | 9.730 | 9.290 | 9.700 | 9.700 | 8,482,253 |
| 2024-11-12 | 9.730 | 10.070 | 9.580 | 9.650 | 9.650 | 11,397,154 |
| 2024-11-11 | 9.320 | 9.660 | 9.320 | 9.630 | 9.630 | 8,234,210 |
| 2024-11-08 | 9.390 | 9.750 | 9.200 | 9.360 | 9.360 | 11,574,029 |
| 2024-11-07 | 9.140 | 9.420 | 9.070 | 9.270 | 9.270 | 8,522,843 |
| 2024-11-06 | 8.920 | 9.120 | 8.750 | 8.990 | 8.990 | 6,545,481 |
| 2024-11-05 | 8.800 | 8.950 | 8.720 | 8.900 | 8.900 | 5,856,865 |
| 2024-11-04 | 8.350 | 8.720 | 8.340 | 8.710 | 8.710 | 5,248,100 |
| 2024-11-01 | 8.760 | 8.790 | 8.260 | 8.350 | 8.350 | 6,480,814 |
| 2024-10-31 | 8.790 | 8.880 | 8.700 | 8.740 | 8.740 | 4,652,400 |
| 2024-10-30 | 8.650 | 8.920 | 8.630 | 8.840 | 8.840 | 4,341,100 |
| 2024-10-29 | 9.110 | 9.180 | 8.750 | 8.770 | 8.770 | 4,908,600 |
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.