Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.480	19.240	17.340	19.000	18.229	15,163,422
2022-02-08	18.600	18.620	17.270	17.670	16.953	13,597,100
2022-02-07	19.280	19.950	18.380	18.770	18.008	10,563,709
2022-01-28	19.690	19.830	17.900	18.700	17.941	15,139,058
2022-01-27	19.950	20.160	19.200	19.620	18.823	9,707,507
2022-01-26	19.150	20.450	19.000	20.000	19.188	13,377,700
2022-01-25	19.910	20.450	18.830	18.900	18.133	12,675,533
2022-01-24	20.350	20.830	19.600	20.140	19.322	12,464,700
2022-01-21	19.320	20.740	19.210	20.450	19.620	17,352,500
2022-01-20	20.400	20.600	19.570	19.690	18.891	12,990,821
2022-01-19	21.800	21.800	20.000	20.400	19.572	20,767,741
2022-01-18	21.650	22.280	21.210	21.710	20.829	17,906,424
2022-01-17	20.290	22.550	20.220	22.090	21.193	33,428,081
2022-01-14	19.730	20.810	19.400	20.500	19.668	19,921,331
2022-01-13	19.840	20.850	19.530	20.000	19.188	24,799,250
2022-01-12	18.560	20.330	18.460	19.720	18.919	22,377,415
2022-01-11	18.990	19.270	18.200	18.780	18.018	16,872,374
2022-01-10	17.070	18.840	17.010	18.840	18.075	15,753,978
2022-01-07	17.450	18.200	17.100	17.130	16.435	17,626,757
2022-01-06	16.860	17.680	16.460	17.660	16.943	18,267,160
2022-01-05	17.450	17.530	16.710	16.920	16.233	15,724,400
2022-01-04	17.850	17.980	17.160	17.580	16.866	14,248,085
2021-12-31	18.370	18.680	17.680	17.720	17.001	15,743,167
2021-12-30	18.110	18.540	17.900	18.250	17.509	13,014,304
2021-12-29	18.100	18.480	17.700	18.210	17.471	16,683,914
2021-12-28	18.320	18.490	17.400	18.270	17.528	24,004,428
2021-12-27	18.830	19.290	18.140	18.500	17.749	25,055,210
2021-12-24	19.100	19.770	18.580	19.020	18.248	45,876,046
2021-12-23	17.210	18.830	17.100	18.830	18.066	39,525,967
2021-12-22	16.980	17.190	16.650	17.120	16.425	20,386,930
2021-12-21	15.950	17.340	15.620	16.980	16.291	29,187,486
2021-12-20	15.590	16.550	15.470	15.980	15.331	17,393,021
2021-12-17	16.020	16.100	15.250	15.430	14.804	13,515,557
2021-12-16	15.500	16.170	15.240	16.010	15.360	15,326,762
2021-12-15	15.650	16.180	15.400	15.450	14.823	12,050,463
2021-12-14	15.530	15.930	14.930	15.850	15.207	16,484,750
2021-12-13	15.590	15.920	15.370	15.460	14.832	10,389,840
2021-12-10	15.700	16.120	15.340	15.630	14.995	13,068,578
2021-12-09	16.480	16.480	15.410	15.710	15.072	22,862,777
2021-12-08	15.180	16.630	15.070	16.160	15.504	29,797,033
2021-12-07	15.500	15.650	14.800	15.120	14.506	17,110,481
2021-12-06	16.220	16.250	15.500	15.560	14.928	24,141,983
2021-12-03	16.850	17.180	16.280	16.320	15.657	19,038,985
2021-12-02	16.590	17.500	16.380	17.010	16.319	26,188,694
2021-12-01	16.140	17.220	16.020	16.760	16.080	26,129,306
2021-11-30	16.590	16.950	15.880	16.110	15.456	29,075,032
2021-11-29	15.600	16.330	15.500	16.280	15.619	30,126,537
2021-11-26	15.800	16.600	15.200	16.030	15.379	41,592,972
2021-11-25	15.150	16.340	15.010	15.780	15.139	57,108,481
2021-11-24	15.560	15.820	14.400	14.850	14.247	51,338,820
2021-11-23	14.050	15.390	14.040	15.390	14.765	23,998,854
2021-11-22	13.800	14.130	13.610	13.990	13.422	9,747,914
2021-11-19	13.560	13.850	13.250	13.720	13.163	8,784,443
2021-11-18	14.100	14.280	13.500	13.520	12.971	8,930,938
2021-11-17	13.910	13.970	13.580	13.790	13.230	10,051,272
2021-11-16	13.940	14.160	13.780	13.810	13.249	13,678,834
2021-11-15	13.980	14.450	13.960	14.120	13.547	21,127,065
2021-11-12	13.610	13.890	13.390	13.870	13.307	14,342,889
2021-11-11	13.130	13.560	13.100	13.520	12.971	12,270,619
2021-11-10	12.850	13.470	12.850	13.140	12.607	13,221,136

← NewerPage 20 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.