Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	16.370	16.520	16.190	16.270	16.270	7,774,219
2026-01-19	16.170	16.400	16.120	16.370	16.370	8,909,009
2026-01-16	16.180	16.260	16.120	16.180	16.180	6,781,316
2026-01-15	16.130	16.420	16.110	16.180	16.180	8,152,283
2026-01-14	16.180	16.460	16.030	16.180	16.180	13,611,177
2026-01-13	16.500	16.540	16.160	16.190	16.190	16,375,707
2026-01-12	15.930	16.890	15.750	16.550	16.550	20,415,984
2026-01-09	15.780	16.080	15.750	15.930	15.930	8,499,600
2026-01-08	15.780	15.980	15.750	15.800	15.800	7,557,200
2026-01-07	16.300	16.320	15.800	15.830	15.830	11,938,644
2026-01-06	15.990	16.490	15.990	16.190	16.190	18,415,621
2026-01-05	15.490	15.770	15.310	15.670	15.670	8,493,963
2025-12-31	15.630	15.650	15.350	15.470	15.470	5,469,114
2025-12-30	15.230	15.700	15.180	15.590	15.590	7,672,300
2025-12-29	15.240	15.390	15.180	15.280	15.280	4,368,500
2025-12-26	15.430	15.490	15.190	15.210	15.210	5,653,700
2025-12-25	15.250	15.430	15.180	15.400	15.400	5,431,065
2025-12-24	15.090	15.260	15.080	15.220	15.220	4,015,000
2025-12-23	15.310	15.390	15.100	15.150	15.150	4,881,600
2025-12-22	15.350	15.550	15.340	15.380	15.380	4,939,400
2025-12-19	15.040	15.380	15.020	15.270	15.270	6,622,300
2025-12-18	15.030	15.210	14.980	15.010	15.010	4,905,600
2025-12-17	14.920	15.220	14.810	15.080	15.080	4,996,000
2025-12-16	15.090	15.090	14.800	14.970	14.970	4,412,581
2025-12-15	15.040	15.140	14.990	15.040	15.040	2,648,800
2025-12-12	15.130	15.330	15.050	15.110	15.110	4,261,484
2025-12-11	15.310	15.410	15.150	15.160	15.160	3,731,100
2025-12-10	15.180	15.340	15.090	15.310	15.310	3,425,188
2025-12-09	15.380	15.410	15.170	15.180	15.180	5,400,252
2025-12-08	15.490	15.600	15.380	15.420	15.420	5,307,807
2025-12-05	15.310	15.490	15.260	15.490	15.490	3,743,307
2025-12-04	15.410	15.540	15.270	15.370	15.370	3,285,905
2025-12-03	15.510	15.710	15.330	15.430	15.430	5,824,230
2025-12-02	15.400	16.530	15.370	15.450	15.450	5,175,477
2025-12-01	15.380	15.610	15.300	15.510	15.510	4,177,000
2025-11-28	15.200	15.380	15.160	15.330	15.330	3,712,477
2025-11-27	15.130	15.400	15.120	15.250	15.250	4,169,998
2025-11-26	15.180	15.450	15.100	15.230	15.230	4,950,000
2025-11-25	15.140	15.330	15.010	15.170	15.170	4,751,035
2025-11-24	14.920	15.240	14.910	15.060	15.060	3,914,884
2025-11-21	15.210	15.320	14.920	14.990	14.990	6,590,918
2025-11-20	15.770	15.770	15.250	15.320	15.320	5,800,400
2025-11-19	15.850	15.980	15.470	15.570	15.570	6,718,751
2025-11-18	16.210	16.280	15.810	15.860	15.860	5,950,100
2025-11-17	16.210	16.290	16.080	16.210	16.210	5,530,500
2025-11-14	16.500	16.600	16.230	16.290	16.290	7,597,900
2025-11-13	16.560	16.700	16.410	16.630	16.630	5,989,700
2025-11-12	16.750	16.800	16.460	16.560	16.560	5,449,108
2025-11-11	16.650	17.120	16.650	16.770	16.770	7,552,272
2025-11-10	17.010	17.190	16.550	16.590	16.590	10,630,212
2025-11-07	16.870	17.790	16.860	17.190	17.190	14,846,814
2025-11-06	16.690	16.910	16.680	16.850	16.850	5,532,852
2025-11-05	16.410	16.760	16.360	16.600	16.600	4,592,007
2025-11-04	16.720	16.810	16.390	16.520	16.520	5,431,105
2025-11-03	17.090	17.200	16.610	16.730	16.730	8,526,600
2025-10-31	17.080	17.560	17.020	17.130	17.130	9,577,000
2025-10-30	17.160	17.490	16.950	17.020	17.020	6,763,400
2025-10-29	17.460	17.460	17.110	17.220	17.220	6,280,907
2025-10-28	17.470	17.950	17.160	17.320	17.320	10,231,300
2025-10-27	17.020	17.840	16.970	17.520	17.520	11,654,804

← NewerPage 4 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.