Changshu Automotive Trim Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.440	12.580	12.190	12.310	12.310	3,240,059
2024-07-26	12.140	12.450	12.140	12.440	12.440	2,665,322
2024-07-25	11.950	12.240	11.850	12.140	12.140	2,722,500
2024-07-24	12.170	12.230	11.960	11.990	11.990	2,982,600
2024-07-23	12.550	12.550	12.220	12.240	12.240	2,701,225
2024-07-22	12.500	12.600	12.380	12.470	12.470	2,295,000
2024-07-19	12.610	12.700	12.530	12.570	12.570	3,655,209
2024-07-18	12.380	12.880	12.200	12.800	12.800	5,311,928
2024-07-17	12.620	12.620	12.390	12.420	12.420	2,289,108
2024-07-16	12.570	12.770	12.570	12.640	12.640	2,822,681
2024-07-15	12.850	12.890	12.620	12.640	12.640	2,781,900
2024-07-12	12.830	12.880	12.740	12.850	12.850	4,079,574
2024-07-11	12.790	12.980	12.750	12.950	12.950	5,425,407
2024-07-10	12.380	12.830	12.360	12.580	12.580	4,490,700
2024-07-09	11.950	12.430	11.950	12.410	12.410	4,367,838
2024-07-08	12.430	12.500	11.940	12.020	12.020	3,332,680
2024-07-05	12.390	12.390	12.390	12.390	12.390	0
2024-07-04	12.580	12.750	12.380	12.390	12.390	3,131,102
2024-07-03	12.620	12.750	12.550	12.570	12.570	2,287,310
2024-07-02	12.750	12.890	12.550	12.650	12.650	5,993,110
2024-07-01	12.650	12.790	12.500	12.780	12.780	4,106,125
2024-06-28	12.510	12.780	12.500	12.680	12.680	2,298,410
2024-06-27	12.910	12.930	12.580	12.580	12.580	2,793,200
2024-06-26	12.720	12.980	12.650	12.940	12.940	3,061,721
2024-06-25	12.670	12.990	12.670	12.740	12.740	3,168,000
2024-06-24	13.020	13.050	12.560	12.650	12.650	4,555,700
2024-06-21	13.150	13.190	13.010	13.120	13.120	1,929,800
2024-06-20	13.470	13.490	13.100	13.150	13.150	3,209,431
2024-06-19	13.590	13.690	13.440	13.470	13.470	2,165,400
2024-06-18	13.250	13.670	13.230	13.660	13.660	4,139,993
2024-06-17	13.320	13.490	13.210	13.250	13.250	2,267,600
2024-06-14	13.300	13.430	13.160	13.390	13.390	2,997,900
2024-06-13	13.530	13.530	13.030	13.330	13.330	5,869,600
2024-06-12	13.520	13.740	13.480	13.510	13.510	3,894,633
2024-06-11	13.500	13.550	13.290	13.530	13.530	2,305,056
2024-06-07	13.580	13.690	13.290	13.550	13.550	3,156,607
2024-06-06	13.870	13.900	13.390	13.500	13.500	4,497,188
2024-06-05	14.430	14.530	14.160	14.160	14.160	3,447,800
2024-06-04	14.380	14.550	14.330	14.530	14.530	2,847,500
2024-06-03	14.680	14.740	14.330	14.490	14.490	3,405,900
2024-05-31	14.480	14.790	14.450	14.660	14.660	4,820,100
2024-05-30	14.160	14.490	14.160	14.440	14.440	3,682,676
2024-05-29	14.110	14.390	14.110	14.280	14.280	3,925,329
2024-05-28	14.240	14.320	14.130	14.160	14.160	2,921,309
2024-05-27	14.340	14.390	13.920	14.300	14.300	4,934,509
2024-05-24	14.410	14.440	14.160	14.300	14.300	4,059,400
2024-05-23	14.620	14.620	14.350	14.410	14.410	3,736,500
2024-05-22	14.540	14.710	14.510	14.630	14.630	4,476,100
2024-05-21	14.990	14.990	14.460	14.540	14.540	9,837,000
2024-05-20	14.950	15.200	14.900	15.040	15.040	5,012,000
2024-05-17	15.050	15.060	14.740	14.980	14.980	6,363,676
2024-05-16	15.180	15.230	14.990	15.000	15.000	4,136,709
2024-05-15	15.510	15.510	15.070	15.160	15.160	7,683,530
2024-05-14	15.550	15.660	15.460	15.570	15.570	4,903,603
2024-05-13	15.600	15.700	15.460	15.540	15.540	4,917,138
2024-05-10	15.970	16.050	15.830	15.870	15.870	3,874,741
2024-05-09	15.560	15.980	15.560	15.970	15.970	5,404,000
2024-05-08	15.900	15.920	15.600	15.640	15.640	5,005,162
2024-05-07	15.960	16.100	15.870	16.000	16.000	4,697,539
2024-05-06	15.800	16.200	15.720	16.060	16.060	9,436,631

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.4040 CNY
2022-06-15	0.3496 CNY
2021-05-28	0.3164 CNY
2020-07-16	0.2850 CNY
2019-07-18	0.3750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.