Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.590	25.400	24.150	25.030	24.512	8,280,351
2022-11-03	24.230	24.750	24.000	24.530	24.022	8,852,741
2022-11-02	22.390	24.630	22.080	24.520	24.012	13,479,898
2022-11-01	21.910	22.600	21.580	22.570	22.103	11,110,208
2022-10-31	21.570	22.510	21.360	22.140	21.682	13,478,478
2022-10-28	22.760	23.100	21.610	21.800	21.349	12,278,489
2022-10-27	24.100	24.200	22.590	22.690	22.220	15,619,381
2022-10-26	24.250	24.950	23.300	23.980	23.483	26,791,692
2022-10-25	22.100	23.060	22.030	23.060	22.583	10,238,894
2022-10-24	21.050	21.500	20.740	20.960	20.526	6,371,226
2022-10-21	20.960	21.600	20.520	20.830	20.399	5,735,800
2022-10-20	21.660	21.660	20.200	21.220	20.781	9,368,297
2022-10-19	21.410	22.230	21.260	21.580	21.133	4,499,305
2022-10-18	21.040	22.500	20.980	21.640	21.192	10,379,353
2022-10-17	20.000	21.000	19.400	20.910	20.477	10,969,636
2022-10-14	19.500	20.450	19.250	20.110	19.694	9,015,000
2022-10-13	19.410	20.000	19.150	19.360	18.959	8,951,964
2022-10-12	18.540	19.680	18.000	19.630	19.224	7,776,290
2022-10-11	17.610	19.000	17.440	18.600	18.215	9,268,198
2022-10-10	17.580	18.080	17.310	17.580	17.216	7,576,527
2022-09-30	18.820	18.820	17.500	17.580	17.216	7,904,710
2022-09-29	19.090	19.220	18.040	18.700	18.313	9,082,702
2022-09-28	19.670	20.100	18.820	18.870	18.479	7,439,621
2022-09-27	20.610	20.900	19.440	19.710	19.302	10,150,832
2022-09-26	19.960	20.880	19.910	20.380	19.958	5,289,400
2022-09-23	21.360	21.750	20.020	20.220	19.801	7,638,487
2022-09-22	20.950	22.170	20.390	21.440	20.996	7,642,995
2022-09-21	21.850	21.940	20.790	21.210	20.771	9,018,700
2022-09-20	21.030	22.360	21.030	21.980	21.525	9,955,596
2022-09-19	20.500	21.490	20.380	20.740	20.311	9,848,817
2022-09-16	21.000	21.730	20.620	20.700	20.271	6,539,858
2022-09-15	22.640	22.780	20.870	21.100	20.663	9,710,440
2022-09-14	23.140	23.540	22.080	22.150	21.691	7,685,804
2022-09-13	22.640	23.450	22.550	23.400	22.915	8,310,891
2022-09-09	22.800	22.990	21.940	22.680	22.210	7,385,538
2022-09-08	22.620	23.000	22.440	22.820	22.348	9,831,869
2022-09-07	21.310	22.970	21.200	22.690	22.220	12,274,354
2022-09-06	20.340	21.850	20.340	21.590	21.143	11,483,576
2022-09-05	19.590	20.550	19.100	20.340	19.919	10,817,331
2022-09-02	18.670	19.480	18.300	19.220	18.822	5,979,500
2022-09-01	18.620	19.130	18.350	18.810	18.421	5,210,105
2022-08-31	19.960	20.000	18.570	18.770	18.381	10,282,151
2022-08-30	20.480	20.690	19.910	19.940	19.527	7,679,600
2022-08-29	19.600	21.100	19.230	20.700	20.271	11,611,790
2022-08-26	20.260	20.680	19.500	19.800	19.390	10,189,202
2022-08-25	20.950	20.980	19.690	20.280	19.860	19,951,330
2022-08-24	20.010	21.230	18.810	21.090	20.653	40,235,971
2022-08-23	19.770	20.240	19.110	20.240	19.821	27,034,673
2022-08-22	18.200	18.560	17.740	18.400	18.019	7,807,279
2022-08-19	18.550	18.900	18.060	18.320	17.941	9,535,741
2022-08-18	17.780	18.620	17.700	18.550	18.166	11,027,369
2022-08-17	18.070	18.290	17.630	17.750	17.382	8,363,850
2022-08-16	17.900	18.400	17.780	18.170	17.794	7,127,600
2022-08-15	18.110	18.450	17.760	17.840	17.471	11,997,934
2022-08-12	18.440	18.870	18.060	18.100	17.725	7,202,961
2022-08-11	18.850	18.950	18.300	18.350	17.970	6,153,257
2022-08-10	19.010	19.150	18.430	18.720	18.332	7,449,500
2022-08-09	19.060	19.750	18.970	19.130	18.734	10,251,109
2022-08-08	18.100	19.460	17.610	19.100	18.705	11,781,771
2022-08-05	18.420	18.640	17.950	18.110	17.735	7,659,200

← NewerPage 17 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.