Changshu Automotive Trim Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.770 | 13.000 | 12.710 | 12.950 | 12.424 | 8,995,822 |
| 2021-11-08 | 12.590 | 13.000 | 12.590 | 12.840 | 12.319 | 10,463,178 |
| 2021-11-05 | 12.130 | 12.730 | 12.020 | 12.580 | 12.069 | 15,219,832 |
| 2021-11-04 | 11.990 | 12.280 | 11.930 | 12.150 | 11.657 | 7,458,425 |
| 2021-11-03 | 11.890 | 11.950 | 11.800 | 11.920 | 11.436 | 3,679,857 |
| 2021-11-02 | 12.080 | 12.170 | 11.770 | 11.870 | 11.388 | 5,923,398 |
| 2021-11-01 | 11.750 | 12.060 | 11.730 | 12.030 | 11.542 | 5,827,241 |
| 2021-10-29 | 11.730 | 11.920 | 11.590 | 11.850 | 11.369 | 5,428,528 |
| 2021-10-28 | 11.670 | 11.770 | 11.440 | 11.730 | 11.254 | 6,998,497 |
| 2021-10-27 | 11.860 | 11.990 | 11.620 | 11.670 | 11.196 | 10,018,893 |
| 2021-10-26 | 12.720 | 12.770 | 11.980 | 11.990 | 11.503 | 31,419,299 |
| 2021-10-25 | 13.250 | 13.380 | 13.070 | 13.310 | 12.770 | 5,217,800 |
| 2021-10-22 | 13.420 | 13.690 | 13.270 | 13.310 | 12.770 | 5,666,007 |
| 2021-10-21 | 13.700 | 13.780 | 13.480 | 13.560 | 13.010 | 7,359,900 |
| 2021-10-20 | 13.560 | 13.760 | 13.350 | 13.660 | 13.105 | 9,173,468 |
| 2021-10-19 | 13.450 | 13.680 | 13.400 | 13.580 | 13.029 | 7,440,816 |
| 2021-10-18 | 13.090 | 13.570 | 13.070 | 13.550 | 13.000 | 8,817,269 |
| 2021-10-15 | 13.280 | 13.350 | 13.050 | 13.110 | 12.578 | 6,516,044 |
| 2021-10-14 | 12.840 | 13.390 | 12.750 | 13.330 | 12.789 | 10,312,261 |
← NewerPage 21 of 21 · 1,219 trading days
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.