Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	23.160	23.280	22.580	22.780	22.308	5,641,864
2023-02-03	24.060	24.060	23.100	23.200	22.720	5,893,002
2023-02-02	24.100	24.190	23.730	24.000	23.503	3,937,123
2023-02-01	23.220	24.160	23.220	24.030	23.532	6,936,037
2023-01-31	23.460	23.610	23.120	23.330	22.847	5,615,656
2023-01-30	23.300	23.940	23.100	23.740	23.248	11,163,784
2023-01-20	23.020	23.150	22.480	22.530	22.064	6,353,508
2023-01-19	22.920	23.050	22.630	22.950	22.475	4,198,850
2023-01-18	23.340	23.620	22.850	22.910	22.436	6,248,443
2023-01-17	22.090	23.580	21.810	23.370	22.886	12,520,110
2023-01-16	22.000	22.780	22.000	22.250	21.789	6,771,353
2023-01-13	21.610	22.410	21.540	21.940	21.486	6,513,285
2023-01-12	21.210	21.840	21.210	21.700	21.251	6,748,941
2023-01-11	22.070	22.190	21.180	21.250	20.810	9,236,986
2023-01-10	21.230	22.590	20.700	22.210	21.750	12,487,542
2023-01-09	20.950	21.690	20.900	21.160	20.722	7,375,427
2023-01-06	20.730	21.500	20.590	20.940	20.506	7,731,163
2023-01-05	20.570	21.390	20.320	20.730	20.301	8,939,771
2023-01-04	21.260	21.340	20.380	20.580	20.154	7,504,390
2023-01-03	21.160	21.480	20.260	21.460	21.016	7,709,399
2022-12-30	21.080	21.400	20.730	21.250	20.810	6,435,474
2022-12-29	21.420	21.960	20.900	20.910	20.477	5,903,938
2022-12-28	21.810	21.920	21.160	21.230	20.790	4,553,318
2022-12-27	21.960	22.190	21.410	22.060	21.603	5,609,204
2022-12-26	20.850	22.220	20.600	22.190	21.731	6,445,192
2022-12-23	21.660	21.810	20.800	20.960	20.526	6,282,725
2022-12-22	21.620	22.260	21.000	21.820	21.368	6,480,503
2022-12-21	22.010	22.880	21.450	21.700	21.251	7,131,489
2022-12-20	20.450	22.460	20.330	22.350	21.887	11,274,317
2022-12-19	20.650	21.390	20.560	20.710	20.281	4,536,008
2022-12-16	21.450	21.450	20.630	20.650	20.222	4,189,596
2022-12-15	20.410	21.570	20.200	21.540	21.094	8,200,615
2022-12-14	20.460	20.650	20.260	20.580	20.154	3,414,072
2022-12-13	20.870	20.960	20.370	20.470	20.046	4,686,875
2022-12-12	21.510	21.520	20.670	20.730	20.301	7,640,008
2022-12-09	21.320	21.990	21.320	21.500	21.055	6,397,475
2022-12-08	21.600	21.840	21.260	21.370	20.928	3,969,691
2022-12-07	22.280	22.520	21.530	21.590	21.143	7,712,791
2022-12-06	22.290	22.580	21.610	22.390	21.926	4,837,648
2022-12-05	22.360	22.520	22.110	22.290	21.828	4,339,014
2022-12-02	22.510	22.940	22.300	22.320	21.858	3,776,851
2022-12-01	22.850	23.190	22.600	22.710	22.240	8,261,891
2022-11-30	21.610	22.970	21.220	22.770	22.299	9,880,581
2022-11-29	21.400	21.750	21.100	21.610	21.163	6,077,400
2022-11-28	21.380	21.480	20.890	21.280	20.839	7,715,606
2022-11-25	22.210	22.310	21.370	21.670	21.221	6,606,040
2022-11-24	22.300	22.770	22.080	22.410	21.946	4,560,629
2022-11-23	22.350	22.940	22.160	22.300	21.838	5,930,755
2022-11-22	22.900	23.020	22.350	22.480	22.015	5,881,627
2022-11-21	22.600	23.170	22.280	23.070	22.592	6,284,251
2022-11-18	22.710	23.050	22.110	22.760	22.289	5,826,428
2022-11-17	23.200	23.350	22.260	22.660	22.191	7,953,381
2022-11-16	24.800	24.850	23.190	23.240	22.759	8,141,914
2022-11-15	23.100	25.080	22.960	24.820	24.306	10,151,426
2022-11-14	23.700	24.120	22.700	23.240	22.759	9,074,783
2022-11-11	24.650	25.080	23.770	24.000	23.503	6,953,800
2022-11-10	24.590	24.660	23.810	24.100	23.601	6,107,879
2022-11-09	24.920	25.180	24.330	24.400	23.895	5,710,644
2022-11-08	24.950	25.200	23.990	25.110	24.590	8,264,256
2022-11-07	25.000	25.280	24.550	24.920	24.404	7,636,469

← NewerPage 16 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.