Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.750	15.790	15.530	15.580	15.580	6,908,999
2024-04-29	15.800	15.880	15.450	15.660	15.660	10,330,970
2024-04-26	15.170	15.600	15.110	15.600	15.600	6,947,028
2024-04-25	15.200	15.340	15.080	15.170	15.170	5,418,062
2024-04-24	14.990	15.270	14.920	15.250	15.250	5,162,174
2024-04-23	15.070	15.100	14.870	14.890	14.890	3,516,500
2024-04-22	15.000	15.250	14.800	14.980	14.980	3,838,601
2024-04-19	15.380	15.400	14.840	15.110	15.110	10,772,374
2024-04-18	15.000	15.790	14.850	15.580	15.580	11,774,166
2024-04-17	14.850	15.060	14.660	14.980	14.980	8,719,234
2024-04-16	15.180	15.380	14.340	14.450	14.450	10,989,147
2024-04-15	15.190	15.400	14.710	14.980	14.980	5,530,174
2024-04-12	15.070	15.230	15.000	15.100	15.100	3,440,478
2024-04-11	15.010	15.230	14.900	15.050	15.050	2,868,023
2024-04-10	15.410	15.410	14.860	15.100	15.100	4,181,000
2024-04-09	15.180	15.480	15.150	15.450	15.450	3,681,806
2024-04-08	15.390	15.600	15.150	15.180	15.180	6,166,182
2024-04-03	15.780	15.780	15.240	15.390	15.390	5,582,321
2024-04-02	16.130	16.170	15.750	15.810	15.810	6,300,899
2024-04-01	15.960	16.450	15.940	16.190	16.190	9,078,838
2024-03-29	16.360	16.580	15.650	15.840	15.840	9,105,099
2024-03-28	15.110	15.750	15.110	15.550	15.550	5,650,741
2024-03-27	16.380	16.380	15.330	15.330	15.330	9,464,662
2024-03-26	15.520	16.440	15.520	16.380	16.380	10,536,637
2024-03-25	15.480	16.110	15.450	15.710	15.710	5,621,909
2024-03-22	15.790	15.880	15.350	15.580	15.580	5,308,380
2024-03-21	16.030	16.140	15.800	15.860	15.860	5,333,494
2024-03-20	16.100	16.240	15.920	16.130	16.130	3,287,705
2024-03-19	16.230	16.380	16.110	16.120	16.120	3,360,992
2024-03-18	16.240	16.440	16.110	16.330	16.330	5,766,700
2024-03-15	15.670	16.300	15.550	16.300	16.300	6,788,926
2024-03-14	15.810	16.050	15.520	15.710	15.710	3,697,300
2024-03-13	15.980	16.150	15.730	15.930	15.930	6,072,679
2024-03-12	15.130	16.070	15.110	15.840	15.840	10,376,442
2024-03-11	14.670	15.090	14.600	15.090	15.090	4,754,966
2024-03-08	14.680	14.850	14.500	14.650	14.650	4,804,600
2024-03-07	15.120	15.210	14.730	14.740	14.740	4,421,397
2024-03-06	15.110	15.280	14.910	15.090	15.090	3,164,477
2024-03-05	15.250	15.250	14.940	15.120	15.120	3,946,472
2024-03-04	15.160	15.360	14.900	15.350	15.350	4,125,418
2024-03-01	15.300	15.450	15.170	15.250	15.250	4,056,015
2024-02-29	14.520	15.300	14.490	15.280	15.280	5,002,940
2024-02-28	15.800	15.940	14.650	14.690	14.690	8,955,900
2024-02-27	15.520	15.770	15.390	15.750	15.750	6,471,186
2024-02-26	15.080	15.600	15.020	15.290	15.290	6,728,347
2024-02-23	14.730	15.160	14.600	15.050	15.050	5,518,271
2024-02-22	14.410	14.750	14.410	14.740	14.740	3,634,207
2024-02-21	14.130	14.990	14.100	14.600	14.600	7,968,970
2024-02-20	14.240	14.500	13.910	14.240	14.240	5,839,168
2024-02-19	14.590	14.880	14.180	14.520	14.520	8,804,695
2024-02-08	13.630	14.640	13.630	14.500	14.500	10,351,509
2024-02-07	13.590	14.070	13.350	13.640	13.640	7,310,173
2024-02-06	12.810	13.770	12.460	13.670	13.670	6,879,269
2024-02-05	12.820	13.350	12.180	12.840	12.840	7,293,087
2024-02-02	13.600	13.660	12.520	13.060	13.060	7,771,094
2024-02-01	13.560	13.790	13.250	13.550	13.550	4,365,686
2024-01-31	13.850	14.140	13.330	13.560	13.560	6,878,092
2024-01-30	14.370	14.540	13.800	13.900	13.900	8,660,539
2024-01-29	15.000	15.130	14.480	14.490	14.490	5,549,780
2024-01-26	15.480	15.480	14.970	14.980	14.980	4,672,900

← NewerPage 11 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.