Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.070	21.230	20.650	20.660	20.660	7,226,737
2023-07-31	21.140	21.580	20.930	21.210	21.210	10,598,643
2023-07-28	20.640	21.660	20.180	21.200	21.200	14,571,485
2023-07-27	20.500	21.400	20.450	20.600	20.600	18,893,515
2023-07-26	20.150	20.200	19.480	19.990	19.990	8,117,726
2023-07-25	18.750	20.350	18.750	20.260	20.260	16,555,157
2023-07-24	18.770	18.900	18.480	18.520	18.520	2,194,200
2023-07-21	19.070	19.080	18.600	18.730	18.730	2,891,695
2023-07-20	19.510	19.550	18.950	19.020	19.020	4,247,546
2023-07-19	19.700	19.790	19.310	19.520	19.520	3,594,387
2023-07-18	19.360	20.130	19.090	19.800	19.800	6,491,411
2023-07-17	19.310	19.360	19.030	19.360	19.360	3,729,922
2023-07-14	19.720	19.740	19.230	19.380	19.380	4,258,059
2023-07-13	19.900	19.980	19.490	19.690	19.690	5,933,702
2023-07-12	20.060	20.500	19.890	19.900	19.900	7,295,600
2023-07-11	19.220	20.210	19.060	20.180	20.180	8,608,454
2023-07-10	19.590	19.860	19.100	19.210	19.210	4,532,568
2023-07-07	19.420	19.790	19.320	19.510	19.510	4,534,665
2023-07-06	19.950	19.950	19.490	19.590	19.590	5,997,455
2023-07-05	20.160	20.260	19.820	19.900	19.900	7,364,862
2023-07-04	19.630	20.660	19.510	20.180	20.180	15,239,523
2023-07-03	19.410	19.850	19.410	19.500	19.500	7,631,807
2023-06-30	19.360	19.580	19.020	19.430	19.430	3,994,876
2023-06-29	19.230	19.580	19.010	19.240	19.240	5,297,045
2023-06-28	19.200	19.310	18.670	19.200	19.200	4,023,804
2023-06-27	19.050	19.300	18.800	19.110	19.110	5,107,500
2023-06-26	19.680	19.970	18.980	19.100	19.100	10,382,251
2023-06-21	19.420	19.800	19.180	19.570	19.570	6,596,207
2023-06-20	19.350	19.620	19.160	19.380	19.380	3,789,949
2023-06-19	19.180	19.830	19.110	19.330	19.330	5,555,573
2023-06-16	19.160	19.450	19.050	19.200	19.200	3,653,098
2023-06-15	19.120	19.550	18.950	19.160	19.160	5,663,395
2023-06-14	19.780	19.830	19.440	19.510	19.106	5,721,423
2023-06-13	19.210	19.990	19.190	19.840	19.429	9,642,225
2023-06-12	18.580	19.290	18.500	19.210	18.812	8,098,775
2023-06-09	17.990	18.600	17.980	18.580	18.195	4,467,180
2023-06-08	18.150	18.310	17.670	17.800	17.431	3,872,866
2023-06-07	18.320	18.500	18.100	18.150	17.774	2,356,237
2023-06-06	18.900	18.950	18.410	18.420	18.039	3,717,730
2023-06-05	18.580	19.140	18.430	18.970	18.577	5,951,434
2023-06-02	18.280	18.610	18.230	18.480	18.097	2,545,775
2023-06-01	18.300	18.410	18.000	18.220	17.843	3,658,816
2023-05-31	18.850	18.870	18.300	18.310	17.931	3,811,941
2023-05-30	18.720	19.240	18.640	18.870	18.479	3,789,248
2023-05-29	19.030	19.090	18.710	18.820	18.430	4,305,610
2023-05-26	18.500	19.280	18.210	19.010	18.616	7,344,375
2023-05-25	18.430	18.620	18.310	18.430	18.048	2,773,468
2023-05-24	18.770	18.770	18.400	18.480	18.097	4,042,777
2023-05-23	18.800	19.160	18.340	18.850	18.460	7,090,715
2023-05-22	19.370	19.380	18.700	18.870	18.479	10,010,210
2023-05-19	18.310	18.550	18.000	18.380	17.999	3,847,759
2023-05-18	18.710	18.740	18.310	18.400	18.019	4,182,865
2023-05-17	18.450	18.780	18.360	18.770	18.381	5,103,597
2023-05-16	18.440	18.750	18.320	18.470	18.088	5,175,200
2023-05-15	18.000	18.600	18.000	18.440	18.058	5,537,055
2023-05-12	18.330	18.390	17.890	18.100	17.725	4,923,902
2023-05-11	18.120	18.510	17.870	18.450	18.068	7,141,797
2023-05-10	17.150	18.490	17.010	18.190	17.813	10,135,942
2023-05-09	17.320	17.600	17.120	17.140	16.785	4,503,297
2023-05-08	17.330	17.630	17.230	17.250	16.893	4,053,028

← NewerPage 14 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.