Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.830	19.080	18.200	18.390	18.009	11,560,936
2022-08-03	18.200	19.770	18.080	18.770	18.381	20,439,709
2022-08-02	19.140	19.140	18.050	18.260	17.882	14,331,776
2022-08-01	18.540	19.590	18.220	19.500	19.096	16,386,767
2022-07-29	18.560	19.270	18.500	18.690	18.303	14,709,749
2022-07-28	18.010	18.780	17.880	18.700	18.313	18,040,747
2022-07-27	17.260	18.250	17.050	18.180	17.804	20,059,559
2022-07-26	16.630	17.610	16.250	17.250	16.893	10,566,107
2022-07-25	17.050	17.060	16.400	16.620	16.276	10,143,383
2022-07-22	17.520	17.810	16.940	17.100	16.746	11,532,306
2022-07-21	16.650	18.080	16.600	17.530	17.167	24,713,241
2022-07-20	16.530	17.250	16.400	16.760	16.413	15,293,141
2022-07-19	16.450	17.090	16.310	16.500	16.158	17,404,439
2022-07-18	15.560	16.840	15.490	16.600	16.256	18,198,439
2022-07-15	15.880	16.300	15.630	15.670	15.346	9,440,943
2022-07-14	15.500	15.970	15.410	15.920	15.590	8,292,218
2022-07-13	15.410	15.530	15.240	15.520	15.199	5,010,900
2022-07-12	15.500	15.680	15.200	15.400	15.081	7,051,877
2022-07-11	15.360	15.610	15.210	15.600	15.277	6,636,032
2022-07-08	16.180	16.280	15.400	15.500	15.179	14,685,624
2022-07-07	16.180	16.490	15.750	16.200	15.865	12,905,008
2022-07-06	15.900	16.510	15.610	16.140	15.806	9,941,768
2022-07-05	16.430	16.770	15.680	15.970	15.639	12,971,092
2022-07-04	16.450	16.730	16.110	16.420	16.080	13,163,361
2022-07-01	16.520	16.780	16.060	16.650	16.305	12,024,178
2022-06-30	16.650	16.850	16.240	16.520	16.178	12,436,455
2022-06-29	17.690	17.690	16.610	16.640	16.295	16,451,767
2022-06-28	18.020	18.020	17.430	17.800	17.431	13,344,422
2022-06-27	17.500	18.330	17.300	18.100	17.725	19,593,869
2022-06-24	17.490	17.950	17.330	17.570	17.206	20,243,706
2022-06-23	16.730	17.980	16.440	17.750	17.382	32,673,296
2022-06-22	16.690	17.790	16.500	16.710	16.364	31,830,331
2022-06-21	16.200	16.440	15.850	16.170	15.835	11,748,852
2022-06-20	16.390	16.540	16.000	16.250	15.914	13,336,816
2022-06-17	16.000	16.640	15.980	16.390	16.051	13,728,871
2022-06-16	16.230	16.770	16.120	16.200	15.865	16,333,661
2022-06-15	16.850	17.010	16.190	16.200	15.865	23,586,528
2022-06-14	16.000	17.310	15.900	17.210	16.511	38,498,592
2022-06-13	15.800	16.360	15.780	16.230	15.571	23,413,952
2022-06-10	14.650	16.200	14.600	15.900	15.255	32,011,265
2022-06-09	15.520	15.550	14.740	14.760	14.161	19,668,954
2022-06-08	15.310	15.790	15.120	15.700	15.063	21,549,103
2022-06-07	16.080	16.140	15.290	15.390	14.765	20,519,975
2022-06-06	16.300	16.580	15.830	16.110	15.456	23,251,427
2022-06-02	15.600	16.250	15.500	16.130	15.475	24,706,508
2022-06-01	15.150	16.050	15.020	15.790	15.149	29,416,034
2022-05-31	15.190	15.270	14.730	15.030	14.420	16,272,347
2022-05-30	15.520	15.780	15.130	15.340	14.717	18,088,329
2022-05-27	15.590	15.800	15.040	15.280	14.660	16,496,260
2022-05-26	15.760	16.000	15.350	15.630	14.995	23,125,406
2022-05-25	15.110	16.000	14.510	15.990	15.341	37,769,489
2022-05-24	16.100	16.800	15.030	15.110	14.497	48,347,175
2022-05-23	15.250	15.510	14.780	15.490	14.861	35,806,508
2022-05-20	14.400	15.750	14.150	15.290	14.669	41,518,610
2022-05-19	14.050	14.500	13.920	14.320	13.739	15,937,043
2022-05-18	14.460	14.840	14.120	14.400	13.815	21,600,467
2022-05-17	14.210	14.950	14.160	14.650	14.055	25,395,205
2022-05-16	15.020	15.130	14.280	14.380	13.796	24,172,737
2022-05-13	14.300	14.820	14.200	14.820	14.218	29,595,090
2022-05-12	14.290	14.600	13.980	14.160	13.585	26,795,526

← NewerPage 18 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.