Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.660	14.980	13.510	14.600	14.007	39,205,390
2022-05-10	12.710	13.750	12.600	13.700	13.144	22,011,367
2022-05-09	13.030	13.280	12.710	12.900	12.376	15,024,343
2022-05-06	13.450	13.590	13.050	13.180	12.645	20,742,745
2022-05-05	14.200	14.310	13.350	13.790	13.230	26,283,437
2022-04-29	12.550	13.520	12.500	13.270	12.731	27,099,672
2022-04-28	12.400	12.830	12.130	12.480	11.973	24,926,588
2022-04-27	11.550	13.250	11.530	12.710	12.194	40,844,564
2022-04-26	13.940	14.590	12.810	12.810	12.290	37,216,001
2022-04-25	13.730	14.910	13.500	14.230	13.652	38,027,259
2022-04-22	14.410	15.000	13.900	13.910	13.345	34,209,283
2022-04-21	14.500	15.860	14.260	14.790	14.190	51,423,445
2022-04-20	13.320	15.440	13.320	15.100	14.487	66,100,779
2022-04-19	15.200	15.940	13.980	14.040	13.470	71,557,280
2022-04-18	14.000	14.490	13.720	14.490	13.902	41,742,163
2022-04-15	11.950	13.170	11.700	13.170	12.635	21,598,512
2022-04-14	11.710	12.220	11.710	11.970	11.484	11,987,037
2022-04-13	12.070	12.080	11.600	11.600	11.129	7,834,368
2022-04-12	11.830	12.060	11.610	12.020	11.532	8,176,694
2022-04-11	12.350	12.440	11.750	11.840	11.359	11,766,741
2022-04-08	12.450	12.590	12.220	12.500	11.993	8,234,693
2022-04-07	12.860	12.900	12.450	12.460	11.954	12,074,102
2022-04-06	13.250	13.270	12.770	12.970	12.443	12,991,605
2022-04-01	13.320	13.370	13.090	13.280	12.741	9,754,161
2022-03-31	13.690	13.710	13.370	13.450	12.904	7,246,543
2022-03-30	13.530	13.860	13.520	13.750	13.192	8,233,251
2022-03-29	13.870	14.020	13.320	13.490	12.942	8,042,221
2022-03-28	13.750	13.970	13.400	13.870	13.307	7,630,115
2022-03-25	14.230	14.270	13.810	13.830	13.269	8,157,266
2022-03-24	14.400	14.440	13.990	14.110	13.537	9,356,213
2022-03-23	14.360	14.680	14.320	14.480	13.892	7,424,362
2022-03-22	14.510	14.710	14.200	14.340	13.758	11,454,259
2022-03-21	14.400	15.240	14.340	14.740	14.142	13,455,557
2022-03-18	14.430	15.000	14.230	14.430	13.844	9,847,434
2022-03-17	14.350	14.910	14.300	14.610	14.017	15,694,891
2022-03-16	13.830	14.360	13.400	14.220	13.643	18,203,979
2022-03-15	13.950	14.360	13.550	13.570	13.019	10,868,101
2022-03-14	14.500	14.610	13.950	14.000	13.432	9,274,836
2022-03-11	14.750	14.900	14.180	14.750	14.151	15,979,706
2022-03-10	15.000	15.350	14.930	15.240	14.621	17,291,361
2022-03-09	14.510	14.780	13.680	14.690	14.094	15,155,311
2022-03-08	15.140	15.320	14.330	14.420	13.835	15,818,458
2022-03-07	15.700	15.780	14.880	15.020	14.410	15,780,618
2022-03-04	16.500	16.790	15.450	15.940	15.293	27,373,059
2022-03-03	18.880	18.960	17.130	17.140	16.444	23,308,964
2022-03-02	18.960	19.110	18.560	19.030	18.257	6,517,143
2022-03-01	19.430	19.650	18.650	19.010	18.238	7,604,548
2022-02-28	19.300	19.550	18.550	19.290	18.507	9,174,718
2022-02-25	20.120	20.420	19.600	19.780	18.977	9,080,497
2022-02-24	19.990	20.440	19.320	19.980	19.169	13,389,701
2022-02-23	18.980	20.300	18.770	20.190	19.370	13,356,506
2022-02-22	19.480	19.480	18.440	18.800	18.037	10,541,500
2022-02-21	20.010	20.230	19.340	19.480	18.689	7,995,503
2022-02-18	20.080	20.370	19.700	20.080	19.265	7,344,600
2022-02-17	20.000	21.110	20.000	20.470	19.639	12,152,298
2022-02-16	20.200	20.980	19.960	20.330	19.505	12,384,984
2022-02-15	18.800	20.680	18.570	20.280	19.457	15,272,242
2022-02-14	17.760	19.380	17.550	18.810	18.046	11,220,591
2022-02-11	18.580	18.760	17.860	18.050	17.317	8,791,236
2022-02-10	18.990	19.430	18.540	18.780	18.018	11,042,325

← NewerPage 19 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.