Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.350	19.990	19.280	19.580	19.580	4,973,434
2023-10-31	19.550	19.650	19.190	19.450	19.450	5,394,878
2023-10-30	19.700	19.790	19.350	19.520	19.520	5,804,600
2023-10-27	19.910	20.410	19.770	20.030	20.030	6,916,168
2023-10-26	19.390	19.910	19.230	19.880	19.880	4,457,119
2023-10-25	19.100	19.830	19.020	19.530	19.530	5,431,611
2023-10-24	18.330	19.220	18.110	19.080	19.080	5,897,624
2023-10-23	18.750	18.900	18.170	18.230	18.230	3,422,200
2023-10-20	18.780	19.330	18.670	18.780	18.780	3,855,473
2023-10-19	19.620	19.620	18.830	18.900	18.900	6,713,726
2023-10-18	19.100	19.930	18.980	19.720	19.720	6,570,527
2023-10-17	19.400	19.500	18.950	19.140	19.140	2,447,700
2023-10-16	19.720	19.810	19.330	19.410	19.410	3,068,600
2023-10-13	19.670	19.890	19.570	19.610	19.610	3,747,612
2023-10-12	19.530	19.870	19.420	19.710	19.710	3,822,429
2023-10-11	19.860	19.980	19.420	19.540	19.540	4,962,665
2023-10-10	19.850	20.010	19.750	19.890	19.890	6,275,853
2023-10-09	19.510	20.100	19.390	19.910	19.910	8,049,148
2023-09-28	18.950	19.500	18.940	19.380	19.380	4,797,177
2023-09-27	18.790	19.150	18.710	18.930	18.930	2,150,476
2023-09-26	18.830	18.940	18.710	18.860	18.860	1,854,705
2023-09-25	18.750	19.100	18.710	18.930	18.930	2,261,070
2023-09-22	18.480	18.890	18.400	18.840	18.840	3,284,938
2023-09-21	18.900	18.980	18.500	18.570	18.570	3,415,677
2023-09-20	18.980	19.260	18.800	18.930	18.930	3,724,749
2023-09-19	19.420	19.420	18.840	19.020	19.020	4,008,797
2023-09-18	18.450	19.740	18.260	19.470	19.470	10,093,145
2023-09-15	18.840	18.840	18.010	18.560	18.560	6,709,418
2023-09-14	19.040	19.100	18.650	18.740	18.740	5,247,173
2023-09-13	19.910	20.020	19.030	19.160	19.160	9,134,333
2023-09-12	19.440	20.180	19.420	20.030	20.030	12,497,510
2023-09-11	18.470	19.630	18.400	19.440	19.440	10,898,645
2023-09-08	18.410	18.610	18.100	18.510	18.510	3,954,317
2023-09-07	18.850	18.850	18.480	18.480	18.480	3,421,206
2023-09-06	19.040	19.210	18.850	18.870	18.870	3,758,500
2023-09-05	19.350	19.400	18.950	19.070	19.070	4,348,160
2023-09-04	18.960	19.320	18.880	19.280	19.280	4,125,405
2023-09-01	19.140	19.280	18.800	18.970	18.970	4,884,300
2023-08-31	19.290	19.350	18.980	19.140	19.140	3,809,190
2023-08-30	20.040	20.100	19.000	19.410	19.410	11,578,035
2023-08-29	19.400	20.210	19.280	19.970	19.970	8,391,587
2023-08-28	19.950	19.970	19.010	19.320	19.320	4,863,574
2023-08-25	19.200	19.390	18.580	18.910	18.910	4,372,976
2023-08-24	18.890	19.660	18.740	19.370	19.370	3,653,584
2023-08-23	19.500	19.500	18.810	18.850	18.850	3,680,298
2023-08-22	19.360	19.650	18.880	19.540	19.540	3,643,000
2023-08-21	19.570	19.890	19.300	19.360	19.360	2,349,326
2023-08-18	19.690	19.870	19.520	19.550	19.550	1,963,800
2023-08-17	19.170	19.990	19.080	19.710	19.710	4,564,012
2023-08-16	19.580	19.870	19.180	19.300	19.300	3,792,400
2023-08-15	20.050	20.290	19.630	19.780	19.780	2,478,723
2023-08-14	20.010	20.130	19.600	20.040	20.040	3,620,407
2023-08-11	20.300	20.400	19.690	20.310	20.310	5,943,090
2023-08-10	20.400	20.590	20.200	20.300	20.300	2,183,211
2023-08-09	20.710	20.770	20.340	20.450	20.450	2,543,711
2023-08-08	21.000	21.400	20.730	20.830	20.830	3,808,382
2023-08-07	20.920	21.240	20.750	20.970	20.970	3,377,797
2023-08-04	20.500	21.600	20.460	21.040	21.040	9,827,117
2023-08-03	20.700	20.750	20.350	20.410	20.410	3,517,697
2023-08-02	20.550	21.030	20.450	20.710	20.710	4,626,601

← NewerPage 13 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.