Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 6.460 | 6.510 | 6.270 | 6.360 | 6.360 | 5,406,499 |
| 2026-10-19 | 6.400 | 6.530 | 6.230 | 6.460 | 6.460 | 7,382,990 |
| 2026-10-16 | 6.200 | 6.510 | 6.150 | 6.410 | 6.410 | 8,504,155 |
| 2026-10-15 | 6.240 | 6.290 | 6.080 | 6.090 | 6.090 | 7,309,860 |
| 2026-10-14 | 6.470 | 6.560 | 6.280 | 6.310 | 6.310 | 9,572,213 |
| 2026-10-13 | 6.440 | 6.540 | 6.200 | 6.480 | 6.480 | 10,091,227 |
| 2026-10-12 | 6.660 | 6.680 | 6.420 | 6.440 | 6.440 | 8,873,500 |
| 2026-10-09 | 6.680 | 6.710 | 6.400 | 6.630 | 6.630 | 18,034,359 |
| 2026-10-08 | 6.590 | 6.870 | 6.510 | 6.740 | 6.740 | 28,644,255 |
| 2026-09-30 | 6.480 | 7.130 | 6.400 | 6.770 | 6.770 | 34,228,627 |
| 2026-09-29 | 6.330 | 6.500 | 6.270 | 6.480 | 6.480 | 5,009,011 |
| 2026-09-28 | 6.400 | 6.400 | 6.260 | 6.330 | 6.330 | 4,556,743 |
| 2026-09-24 | 6.310 | 6.420 | 6.280 | 6.330 | 6.330 | 4,163,526 |
| 2026-09-23 | 6.260 | 6.470 | 6.250 | 6.330 | 6.330 | 4,478,138 |
| 2026-09-22 | 6.290 | 6.390 | 6.260 | 6.290 | 6.290 | 3,765,303 |
| 2026-09-21 | 6.210 | 6.360 | 6.210 | 6.300 | 6.300 | 4,780,200 |
| 2026-09-18 | 6.280 | 6.350 | 6.180 | 6.210 | 6.210 | 7,108,998 |
| 2026-09-17 | 6.070 | 6.340 | 6.000 | 6.330 | 6.330 | 7,562,230 |
| 2026-09-16 | 5.960 | 6.070 | 5.930 | 6.040 | 6.040 | 4,973,800 |
| 2026-09-15 | 6.330 | 6.420 | 5.960 | 5.990 | 5.990 | 9,091,200 |
| 2026-09-14 | 6.120 | 6.650 | 6.030 | 6.250 | 6.250 | 12,888,139 |
| 2026-09-11 | 6.250 | 6.250 | 6.000 | 6.090 | 6.090 | 4,718,844 |
| 2026-09-10 | 6.320 | 6.350 | 6.200 | 6.220 | 6.220 | 3,857,444 |
| 2026-09-09 | 6.370 | 6.420 | 6.310 | 6.340 | 6.340 | 3,408,976 |
| 2026-09-08 | 6.300 | 6.410 | 6.300 | 6.390 | 6.390 | 3,861,240 |
| 2026-09-07 | 6.320 | 6.360 | 6.230 | 6.310 | 6.310 | 4,318,720 |
| 2026-09-04 | 6.310 | 6.540 | 6.250 | 6.290 | 6.290 | 6,018,720 |
| 2026-09-03 | 6.400 | 6.450 | 6.270 | 6.270 | 6.270 | 4,292,274 |
| 2026-09-02 | 6.370 | 6.410 | 6.260 | 6.360 | 6.360 | 3,877,480 |
| 2026-09-01 | 6.320 | 6.420 | 6.300 | 6.360 | 6.360 | 4,288,426 |
| 2026-08-31 | 6.180 | 6.360 | 6.170 | 6.330 | 6.330 | 4,701,100 |
| 2026-08-28 | 6.260 | 6.310 | 6.140 | 6.280 | 6.280 | 5,053,899 |
| 2026-08-27 | 6.190 | 6.230 | 6.120 | 6.190 | 6.190 | 3,354,300 |
| 2026-08-26 | 6.210 | 6.250 | 6.130 | 6.200 | 6.200 | 3,410,100 |
| 2026-08-25 | 6.040 | 6.230 | 6.000 | 6.220 | 6.220 | 3,347,626 |
| 2026-08-24 | 6.100 | 6.160 | 5.990 | 6.050 | 6.050 | 3,734,526 |
| 2026-08-21 | 6.070 | 6.120 | 5.960 | 6.100 | 6.100 | 3,612,217 |
| 2026-08-20 | 5.970 | 6.100 | 5.960 | 6.070 | 6.070 | 3,632,900 |
| 2026-08-19 | 6.150 | 6.180 | 5.930 | 5.950 | 5.950 | 5,120,754 |
| 2026-08-18 | 6.130 | 6.210 | 6.100 | 6.150 | 6.150 | 3,349,900 |
| 2026-08-17 | 6.060 | 6.180 | 5.970 | 6.160 | 6.160 | 4,140,088 |
| 2026-08-14 | 6.060 | 6.100 | 5.970 | 6.030 | 6.030 | 3,648,353 |
| 2026-08-13 | 6.200 | 6.200 | 6.040 | 6.060 | 6.060 | 3,424,400 |
| 2026-08-12 | 6.060 | 6.190 | 6.030 | 6.180 | 6.180 | 3,765,800 |
| 2026-08-11 | 6.090 | 6.140 | 5.980 | 6.090 | 6.090 | 4,695,000 |
| 2026-08-10 | 5.880 | 6.120 | 5.830 | 6.090 | 6.090 | 5,457,200 |
| 2026-08-07 | 5.900 | 5.900 | 5.750 | 5.880 | 5.880 | 4,709,652 |
| 2026-08-06 | 5.900 | 5.950 | 5.780 | 5.900 | 5.900 | 3,754,528 |
| 2026-08-05 | 5.930 | 5.970 | 5.830 | 5.890 | 5.890 | 4,617,114 |
| 2026-08-04 | 5.890 | 5.950 | 5.790 | 5.900 | 5.900 | 5,352,402 |
| 2026-08-03 | 5.690 | 5.840 | 5.660 | 5.840 | 5.840 | 5,209,354 |
| 2026-07-31 | 5.540 | 5.660 | 5.530 | 5.650 | 5.650 | 4,850,120 |
| 2026-07-30 | 5.570 | 5.690 | 5.510 | 5.540 | 5.540 | 5,649,120 |
| 2026-07-29 | 5.400 | 5.590 | 5.390 | 5.570 | 5.570 | 6,248,026 |
| 2026-07-28 | 5.350 | 5.470 | 5.320 | 5.400 | 5.400 | 4,533,882 |
| 2026-07-27 | 5.210 | 5.380 | 5.180 | 5.350 | 5.350 | 5,267,473 |
| 2026-07-24 | 5.280 | 5.290 | 5.140 | 5.190 | 5.190 | 4,387,821 |
| 2026-07-23 | 5.140 | 5.320 | 5.120 | 5.320 | 5.320 | 6,619,800 |
| 2026-07-22 | 5.270 | 5.290 | 5.100 | 5.160 | 5.160 | 8,375,532 |
| 2026-07-21 | 5.420 | 5.430 | 5.140 | 5.270 | 5.270 | 8,863,946 |
Page 1 of 5 · 243 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.