Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.380	17.640	17.120	17.350	16.991	3,277,357
2023-05-04	17.980	18.100	17.490	17.510	17.147	4,780,870
2023-04-28	17.850	17.990	17.630	17.910	17.539	7,394,221
2023-04-27	17.280	17.800	17.150	17.680	17.314	6,170,508
2023-04-26	16.560	17.530	16.530	17.300	16.942	7,549,596
2023-04-25	16.980	17.070	16.300	16.610	16.266	6,481,100
2023-04-24	17.480	17.630	16.910	17.080	16.726	7,972,781
2023-04-21	17.630	17.800	17.310	17.350	16.991	5,257,356
2023-04-20	17.650	17.800	17.370	17.690	17.324	4,754,217
2023-04-19	18.300	18.340	17.690	17.700	17.334	9,771,460
2023-04-18	17.860	19.000	17.750	18.410	18.029	16,916,140
2023-04-17	17.300	17.850	17.300	17.820	17.451	6,278,733
2023-04-14	17.080	17.550	17.040	17.340	16.981	6,629,155
2023-04-13	17.240	17.360	16.860	17.040	16.687	7,143,883
2023-04-12	18.130	18.190	17.180	17.220	16.863	15,068,673
2023-04-11	18.060	18.230	17.850	18.130	17.755	5,752,741
2023-04-10	18.490	18.540	18.040	18.050	17.676	5,670,964
2023-04-07	18.180	18.560	18.170	18.470	18.088	5,717,599
2023-04-06	18.300	18.540	18.040	18.180	17.804	9,236,248
2023-04-04	18.800	18.860	18.230	18.420	18.039	9,522,751
2023-04-03	19.480	19.600	18.780	18.890	18.499	13,610,514
2023-03-31	18.900	19.490	18.800	19.450	19.047	11,275,300
2023-03-30	18.880	19.000	18.330	18.890	18.499	9,939,009
2023-03-29	18.120	19.480	18.110	18.880	18.489	14,775,414
2023-03-28	18.120	18.330	17.900	18.120	17.745	6,792,706
2023-03-27	18.030	18.310	17.900	18.120	17.745	7,707,325
2023-03-24	17.990	18.300	17.920	18.130	17.755	3,630,300
2023-03-23	18.200	18.350	18.000	18.070	17.696	6,394,378
2023-03-22	18.650	18.990	18.340	18.350	17.970	7,650,873
2023-03-21	18.190	18.630	18.000	18.550	18.166	8,973,152
2023-03-20	18.250	18.450	17.880	18.190	17.813	6,191,741
2023-03-17	18.390	18.650	18.200	18.260	17.882	3,780,267
2023-03-16	18.210	18.580	18.120	18.380	17.999	4,300,081
2023-03-15	18.360	18.740	18.220	18.380	17.999	5,261,829
2023-03-14	18.450	18.750	17.700	18.110	17.735	6,455,477
2023-03-13	18.600	19.100	18.400	18.650	18.264	7,572,477
2023-03-10	19.420	19.510	18.510	18.720	18.332	12,135,445
2023-03-09	19.960	19.990	19.310	19.560	19.155	6,716,570
2023-03-08	19.950	20.090	19.670	19.950	19.537	4,670,474
2023-03-07	20.560	20.720	19.900	19.960	19.547	5,465,524
2023-03-06	20.650	20.790	20.310	20.590	20.164	4,222,302
2023-03-03	20.620	20.920	20.530	20.650	20.222	3,428,571
2023-03-02	21.430	21.530	20.600	20.610	20.183	7,533,742
2023-03-01	21.310	21.580	21.230	21.390	20.947	3,190,817
2023-02-28	21.290	21.440	21.050	21.390	20.947	4,001,153
2023-02-27	22.000	22.000	21.280	21.290	20.849	5,720,747
2023-02-24	21.930	22.070	21.650	22.000	21.544	3,338,001
2023-02-23	21.680	22.110	21.630	21.940	21.486	3,559,421
2023-02-22	22.010	22.250	21.580	21.760	21.309	5,332,007
2023-02-21	21.970	22.440	21.750	22.140	21.682	4,114,258
2023-02-20	21.840	21.930	21.460	21.900	21.447	5,194,591
2023-02-17	21.880	22.310	21.800	21.930	21.476	3,587,409
2023-02-16	22.460	22.600	21.700	21.880	21.427	4,510,330
2023-02-15	22.700	23.060	22.420	22.470	22.005	4,082,600
2023-02-14	22.850	22.980	22.580	22.650	22.181	3,855,589
2023-02-13	23.010	23.160	22.730	22.850	22.377	4,672,558
2023-02-10	23.450	23.580	22.860	23.020	22.543	3,554,551
2023-02-09	23.300	23.890	23.260	23.320	22.837	4,828,003
2023-02-08	22.990	23.920	22.710	23.400	22.915	6,933,652
2023-02-07	22.850	23.150	22.730	22.990	22.514	3,718,340

← NewerPage 15 of 21 · 1,212 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.