Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.280	15.570	15.020	15.570	15.570	6,185,968
2024-01-24	15.290	15.480	14.680	15.250	15.250	4,660,034
2024-01-23	15.140	15.660	14.980	15.150	15.150	4,914,340
2024-01-22	15.920	15.980	15.000	15.350	15.350	4,124,602
2024-01-19	16.150	16.330	15.990	16.000	16.000	1,586,800
2024-01-18	15.880	16.270	15.470	16.230	16.230	4,036,211
2024-01-17	16.560	16.620	15.890	15.900	15.900	3,666,507
2024-01-16	16.650	16.760	16.410	16.590	16.590	2,345,200
2024-01-15	17.090	17.090	16.570	16.670	16.670	2,082,390
2024-01-12	16.960	17.170	16.850	16.900	16.900	1,577,371
2024-01-11	16.660	17.140	16.650	16.950	16.950	2,186,600
2024-01-10	16.720	17.000	16.530	16.660	16.660	2,241,178
2024-01-09	17.050	17.170	16.890	16.920	16.920	2,195,365
2024-01-08	17.680	17.680	16.890	17.010	17.010	4,244,424
2024-01-05	18.020	18.200	17.640	17.760	17.760	3,073,843
2024-01-04	17.950	18.080	17.870	18.060	18.060	1,524,665
2024-01-03	18.270	18.300	17.880	18.020	18.020	3,225,465
2024-01-02	18.730	18.780	18.350	18.360	18.360	3,291,300
2023-12-29	18.050	19.110	17.960	18.870	18.870	9,101,110
2023-12-28	17.800	18.330	17.760	18.100	18.100	4,564,653
2023-12-27	18.150	18.150	17.510	17.960	17.960	4,895,125
2023-12-26	17.740	18.450	17.320	18.220	18.220	5,832,831
2023-12-25	17.620	17.770	17.500	17.740	17.740	2,005,115
2023-12-22	17.800	17.820	17.560	17.610	17.610	2,116,259
2023-12-21	17.470	17.750	17.300	17.720	17.720	2,338,465
2023-12-20	17.910	17.950	17.580	17.600	17.600	2,870,102
2023-12-19	17.710	17.850	17.570	17.850	17.850	2,946,626
2023-12-18	17.880	18.060	17.680	17.740	17.740	2,838,700
2023-12-15	18.200	18.370	17.900	17.940	17.940	5,037,078
2023-12-14	18.680	18.750	18.170	18.190	18.190	4,388,021
2023-12-13	18.870	18.900	18.560	18.620	18.620	2,939,022
2023-12-12	18.940	19.040	18.820	18.900	18.900	2,413,600
2023-12-11	18.710	19.040	18.610	19.030	19.030	4,494,151
2023-12-08	18.750	18.840	18.570	18.740	18.740	4,537,300
2023-12-07	18.960	19.100	18.350	18.810	18.810	6,244,212
2023-12-06	19.100	19.480	19.000	19.040	19.040	4,221,800
2023-12-05	19.720	19.850	19.200	19.220	19.220	4,526,111
2023-12-04	19.960	20.000	19.510	19.790	19.790	4,634,835
2023-12-01	20.250	20.270	19.860	20.000	20.000	5,405,700
2023-11-30	20.500	20.650	19.890	20.250	20.250	5,977,203
2023-11-29	20.780	20.890	20.530	20.610	20.610	6,952,002
2023-11-28	20.300	20.950	20.210	20.760	20.760	9,598,747
2023-11-27	20.100	20.620	19.680	20.360	20.360	6,879,616
2023-11-24	20.530	20.560	19.780	19.890	19.890	4,790,967
2023-11-23	19.700	20.700	19.600	20.490	20.490	8,116,413
2023-11-22	20.020	20.200	19.720	19.720	19.720	3,266,491
2023-11-21	20.440	20.500	20.040	20.100	20.100	4,194,432
2023-11-20	20.700	20.780	20.270	20.390	20.390	5,869,453
2023-11-17	19.850	20.650	19.820	20.560	20.560	8,175,697
2023-11-16	20.150	20.400	19.980	20.020	20.020	5,464,208
2023-11-15	20.100	20.200	19.700	20.130	20.130	6,502,214
2023-11-14	19.470	19.930	19.380	19.850	19.850	5,256,928
2023-11-13	19.690	19.740	19.370	19.440	19.440	3,867,900
2023-11-10	19.610	19.710	19.450	19.640	19.640	3,608,000
2023-11-09	20.110	20.110	19.560	19.780	19.780	4,807,901
2023-11-08	20.040	20.190	19.750	20.110	20.110	5,267,307
2023-11-07	20.180	20.280	19.930	20.090	20.090	4,966,162
2023-11-06	19.850	20.320	19.710	20.290	20.290	7,423,400
2023-11-03	19.700	19.820	19.440	19.780	19.780	4,363,700
2023-11-02	19.660	19.980	19.410	19.430	19.430	4,547,800

← NewerPage 12 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.