Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.690	17.050	16.680	16.900	16.900	5,033,804
2025-10-23	16.710	16.990	16.330	16.670	16.670	8,232,689
2025-10-22	17.060	17.200	16.730	16.840	16.840	6,247,044
2025-10-21	16.940	17.400	16.770	17.180	17.180	7,459,140
2025-10-20	17.200	17.300	16.800	16.910	16.910	7,127,400
2025-10-17	17.660	17.840	16.720	16.940	16.940	14,405,300
2025-10-16	18.150	18.290	17.860	17.910	17.910	11,730,999
2025-10-15	17.220	18.490	17.140	18.360	18.360	22,338,739
2025-10-14	18.300	18.490	17.060	17.210	17.210	19,885,589
2025-10-13	18.150	18.830	17.850	18.190	18.190	21,142,750
2025-10-10	17.540	19.000	17.420	18.900	18.900	35,638,311
2025-10-09	17.680	17.790	17.130	17.510	17.510	16,372,432
2025-09-30	18.160	18.280	17.540	17.610	17.610	16,514,833
2025-09-29	18.330	18.420	17.840	18.320	18.320	18,220,302
2025-09-26	18.150	18.960	17.930	18.210	18.210	25,056,257
2025-09-25	18.570	18.580	17.880	18.020	18.020	25,032,070
2025-09-24	17.390	19.140	17.390	18.580	18.580	62,763,594
2025-09-23	16.190	17.660	16.100	17.660	17.660	54,053,231
2025-09-22	16.350	16.350	15.900	16.050	16.050	9,340,141
2025-09-19	16.500	16.700	16.100	16.220	16.220	13,328,810
2025-09-18	16.940	17.240	16.490	16.660	16.660	25,753,578
2025-09-17	16.850	17.440	16.810	16.930	16.930	23,996,778
2025-09-16	16.280	17.270	16.100	17.000	17.000	31,246,945
2025-09-15	15.670	16.850	15.620	16.270	16.270	29,403,423
2025-09-12	15.950	16.060	15.560	15.590	15.590	14,404,725
2025-09-11	14.990	15.930	14.800	15.800	15.800	25,857,722
2025-09-10	15.230	15.450	14.920	14.950	14.950	11,753,747
2025-09-09	15.310	15.400	15.140	15.250	15.250	11,040,746
2025-09-08	15.000	15.540	14.920	15.390	15.390	17,851,598
2025-09-05	14.740	14.930	14.650	14.910	14.910	9,365,946
2025-09-04	14.950	15.230	14.500	14.780	14.780	8,854,687
2025-09-03	14.790	15.040	14.700	14.860	14.860	8,191,415
2025-09-02	14.830	14.870	14.600	14.790	14.790	7,503,216
2025-09-01	14.770	14.830	14.570	14.830	14.830	7,083,600
2025-08-29	14.750	14.850	14.660	14.720	14.720	8,503,400
2025-08-28	14.810	14.950	14.250	14.760	14.760	14,724,902
2025-08-27	15.290	15.400	14.840	14.850	14.850	13,234,800
2025-08-26	15.000	15.580	14.900	15.290	15.290	21,248,594
2025-08-25	14.880	15.380	14.800	15.080	15.080	15,205,894
2025-08-22	14.810	14.910	14.620	14.870	14.870	11,154,519
2025-08-21	15.040	15.040	14.710	14.780	14.780	11,338,789
2025-08-20	14.840	14.980	14.760	14.980	14.980	9,901,200
2025-08-19	15.020	15.170	14.750	14.930	14.930	17,297,114
2025-08-18	15.490	15.510	14.890	14.930	14.930	31,847,051
2025-08-15	14.820	16.190	14.800	15.520	15.520	45,944,137
2025-08-14	14.710	15.060	14.550	14.730	14.730	27,499,893
2025-08-13	13.800	15.020	13.760	14.690	14.690	31,281,411
2025-08-12	13.800	13.810	13.710	13.780	13.780	4,478,607
2025-08-11	13.720	13.820	13.670	13.770	13.770	5,538,500
2025-08-08	13.650	13.710	13.570	13.700	13.700	3,678,512
2025-08-07	13.700	13.710	13.620	13.660	13.660	4,630,100
2025-08-06	13.760	13.770	13.650	13.700	13.700	4,817,688
2025-08-05	13.600	13.740	13.590	13.710	13.710	6,941,414
2025-08-04	13.450	13.560	13.350	13.550	13.550	4,335,400
2025-08-01	13.360	13.480	13.360	13.450	13.450	3,890,400
2025-07-31	13.520	13.560	13.300	13.360	13.360	5,724,812
2025-07-30	13.600	13.620	13.460	13.540	13.540	4,661,100
2025-07-29	13.610	13.620	13.480	13.600	13.600	5,616,000
2025-07-28	13.720	13.720	13.600	13.610	13.610	4,681,200
2025-07-25	13.680	13.730	13.630	13.670	13.670	3,942,500

← NewerPage 5 of 21 · 1,218 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.