Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.880 | 9.060 | 8.790 | 9.050 | 9.050 | 4,779,389 |
| 2024-10-25 | 8.690 | 8.880 | 8.680 | 8.840 | 8.840 | 4,584,058 |
| 2024-10-24 | 8.680 | 8.800 | 8.590 | 8.680 | 8.680 | 3,610,500 |
| 2024-10-23 | 8.600 | 8.760 | 8.530 | 8.680 | 8.680 | 5,111,600 |
| 2024-10-22 | 8.340 | 8.600 | 8.300 | 8.580 | 8.580 | 4,956,558 |
| 2024-10-21 | 8.370 | 8.460 | 8.300 | 8.360 | 8.360 | 4,716,007 |
| 2024-10-18 | 8.100 | 8.420 | 8.100 | 8.330 | 8.330 | 5,239,524 |
| 2024-10-17 | 8.250 | 8.400 | 8.140 | 8.140 | 8.140 | 3,302,941 |
| 2024-10-16 | 8.050 | 8.300 | 8.050 | 8.250 | 8.250 | 3,410,000 |
| 2024-10-15 | 8.410 | 8.460 | 8.190 | 8.200 | 8.200 | 4,823,351 |
| 2024-10-14 | 8.110 | 8.340 | 8.050 | 8.290 | 8.290 | 4,298,286 |
| 2024-10-11 | 8.500 | 8.530 | 8.100 | 8.210 | 8.210 | 6,276,700 |
| 2024-10-10 | 8.470 | 8.800 | 8.370 | 8.540 | 8.540 | 6,570,411 |
| 2024-10-09 | 9.280 | 9.280 | 8.510 | 8.510 | 8.510 | 8,443,424 |
| 2024-10-08 | 9.730 | 9.740 | 8.870 | 9.450 | 9.450 | 13,319,365 |
| 2024-09-30 | 8.430 | 8.880 | 8.150 | 8.850 | 8.850 | 13,886,661 |
| 2024-09-27 | 7.940 | 8.230 | 7.850 | 8.160 | 8.160 | 4,692,100 |
| 2024-09-26 | 7.510 | 7.830 | 7.510 | 7.820 | 7.820 | 4,356,962 |
| 2024-09-25 | 7.450 | 7.690 | 7.450 | 7.580 | 7.580 | 3,861,413 |
| 2024-09-24 | 7.240 | 7.440 | 7.220 | 7.440 | 7.440 | 2,492,126 |
| 2024-09-23 | 7.100 | 7.260 | 7.050 | 7.240 | 7.240 | 1,808,760 |
| 2024-09-20 | 7.240 | 7.250 | 7.100 | 7.130 | 7.130 | 1,947,089 |
| 2024-09-19 | 6.990 | 7.260 | 6.990 | 7.210 | 7.210 | 2,799,900 |
| 2024-09-18 | 7.160 | 7.200 | 6.860 | 6.980 | 6.980 | 2,732,900 |
| 2024-09-13 | 7.380 | 7.390 | 7.100 | 7.100 | 7.100 | 2,316,600 |
| 2024-09-12 | 7.340 | 7.470 | 7.320 | 7.330 | 7.330 | 1,742,289 |
| 2024-09-11 | 7.350 | 7.450 | 7.340 | 7.380 | 7.380 | 1,908,018 |
| 2024-09-10 | 7.330 | 7.400 | 7.240 | 7.400 | 7.400 | 1,997,688 |
| 2024-09-09 | 7.260 | 7.420 | 7.150 | 7.330 | 7.330 | 2,193,508 |
| 2024-09-06 | 7.460 | 7.580 | 7.290 | 7.300 | 7.300 | 3,096,600 |
| 2024-09-05 | 7.470 | 7.590 | 7.450 | 7.510 | 7.510 | 2,352,000 |
| 2024-09-04 | 7.400 | 7.500 | 7.340 | 7.470 | 7.470 | 2,756,853 |
| 2024-09-03 | 7.450 | 7.480 | 7.340 | 7.430 | 7.430 | 2,071,700 |
| 2024-09-02 | 7.340 | 7.540 | 7.340 | 7.380 | 7.380 | 2,854,800 |
| 2024-08-30 | 7.390 | 7.530 | 7.320 | 7.370 | 7.370 | 3,099,060 |
| 2024-08-29 | 7.080 | 7.420 | 7.050 | 7.380 | 7.380 | 3,490,727 |
| 2024-08-28 | 6.960 | 7.200 | 6.900 | 7.090 | 7.090 | 2,226,960 |
| 2024-08-27 | 7.200 | 7.240 | 6.980 | 7.020 | 7.020 | 1,957,200 |
| 2024-08-26 | 7.040 | 7.290 | 6.950 | 7.210 | 7.210 | 3,184,806 |
| 2024-08-23 | 7.040 | 7.110 | 6.910 | 6.990 | 6.990 | 2,718,518 |
| 2024-08-22 | 7.250 | 7.400 | 7.050 | 7.080 | 7.080 | 2,477,926 |
| 2024-08-21 | 7.270 | 7.340 | 7.190 | 7.250 | 7.250 | 2,192,900 |
| 2024-08-20 | 7.530 | 7.540 | 7.320 | 7.360 | 7.360 | 2,742,032 |
| 2024-08-19 | 7.600 | 7.650 | 7.500 | 7.550 | 7.550 | 2,464,042 |
| 2024-08-16 | 7.690 | 7.750 | 7.610 | 7.620 | 7.620 | 2,120,769 |
| 2024-08-15 | 7.550 | 7.690 | 7.510 | 7.670 | 7.670 | 2,208,800 |
| 2024-08-14 | 7.590 | 7.670 | 7.550 | 7.590 | 7.590 | 1,619,042 |
| 2024-08-13 | 7.590 | 7.630 | 7.470 | 7.630 | 7.630 | 2,102,110 |
| 2024-08-12 | 7.650 | 7.700 | 7.500 | 7.550 | 7.550 | 2,621,530 |
| 2024-08-09 | 7.680 | 7.830 | 7.670 | 7.680 | 7.680 | 2,694,922 |
| 2024-08-08 | 7.810 | 7.810 | 7.590 | 7.710 | 7.710 | 3,937,752 |
| 2024-08-07 | 7.860 | 7.930 | 7.750 | 7.810 | 7.810 | 3,956,548 |
| 2024-08-06 | 8.090 | 8.120 | 7.840 | 7.930 | 7.930 | 6,084,536 |
| 2024-08-05 | 8.300 | 8.490 | 7.920 | 7.950 | 7.950 | 13,827,617 |
| 2024-08-02 | 8.110 | 8.990 | 8.030 | 8.570 | 8.570 | 14,593,545 |
| 2024-08-01 | 8.270 | 8.280 | 8.140 | 8.170 | 8.170 | 2,163,600 |
| 2024-07-31 | 7.860 | 8.180 | 7.860 | 8.170 | 8.170 | 3,122,597 |
| 2024-07-30 | 7.870 | 8.080 | 7.850 | 7.870 | 7.870 | 2,656,300 |
| 2024-07-29 | 7.850 | 8.010 | 7.780 | 7.910 | 7.910 | 2,226,900 |
| 2024-07-26 | 7.660 | 7.880 | 7.640 | 7.840 | 7.840 | 2,201,800 |
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.