Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.580	13.680	13.560	13.680	13.680	4,852,594
2025-07-23	13.690	13.700	13.540	13.540	13.540	6,177,900
2025-07-22	13.580	13.670	13.550	13.670	13.670	4,540,102
2025-07-21	13.560	13.630	13.490	13.620	13.620	5,068,300
2025-07-18	13.520	13.580	13.450	13.490	13.490	3,925,003
2025-07-17	13.480	13.490	13.410	13.490	13.490	3,644,371
2025-07-16	13.370	13.500	13.360	13.490	13.490	5,370,017
2025-07-15	13.430	13.480	13.280	13.360	13.360	4,579,300
2025-07-14	13.350	13.480	13.320	13.440	13.440	4,841,893
2025-07-11	13.340	13.380	13.290	13.350	13.350	3,412,724
2025-07-10	13.290	13.360	13.250	13.340	13.340	3,434,424
2025-07-09	13.390	13.500	13.280	13.290	13.290	4,817,960
2025-07-08	13.290	13.340	13.260	13.340	13.340	4,635,513
2025-07-07	13.250	13.300	13.180	13.280	13.280	2,785,115
2025-07-04	13.360	13.360	13.240	13.280	13.280	3,776,700
2025-07-03	13.300	13.350	13.250	13.320	13.320	3,456,400
2025-07-02	13.260	13.320	13.230	13.260	13.260	3,069,100
2025-07-01	13.260	13.300	13.210	13.280	13.280	3,613,200
2025-06-30	13.230	13.330	13.200	13.300	13.300	4,364,892
2025-06-27	13.410	13.480	13.240	13.260	13.260	5,803,280
2025-06-26	13.270	13.270	13.060	13.130	13.130	5,621,825
2025-06-25	13.250	13.320	13.170	13.270	13.270	4,374,492
2025-06-24	13.050	13.250	13.050	13.240	13.240	4,540,980
2025-06-23	12.860	13.000	12.830	12.990	12.990	2,042,473
2025-06-20	12.970	12.990	12.870	12.920	12.920	2,845,000
2025-06-19	13.390	13.450	13.200	13.250	13.250	3,969,500
2025-06-18	13.460	13.490	13.340	13.400	13.400	3,586,757
2025-06-17	13.480	13.520	13.440	13.470	13.470	3,457,796
2025-06-16	13.450	13.560	13.400	13.480	13.480	3,971,900
2025-06-13	13.660	13.720	13.460	13.480	13.480	5,411,712
2025-06-12	13.650	13.750	13.630	13.720	13.720	3,408,301
2025-06-11	13.610	13.860	13.610	13.750	13.750	8,046,057
2025-06-10	13.610	13.660	13.350	13.450	13.450	5,468,064
2025-06-09	13.570	13.680	13.530	13.630	13.630	3,455,701
2025-06-06	13.570	13.610	13.510	13.540	13.540	3,041,100
2025-06-05	13.570	13.630	13.520	13.580	13.580	3,687,043
2025-06-04	13.530	13.600	13.510	13.570	13.570	3,092,300
2025-06-03	13.520	13.610	13.480	13.540	13.540	2,923,300
2025-05-30	13.690	13.710	13.490	13.520	13.520	4,677,900
2025-05-29	13.660	13.780	13.660	13.760	13.760	4,803,700
2025-05-28	13.730	13.810	13.630	13.650	13.650	4,207,100
2025-05-27	13.620	13.740	13.530	13.730	13.730	6,087,600
2025-05-26	13.500	13.770	13.330	13.630	13.630	9,297,200
2025-05-23	13.620	14.000	13.550	13.560	13.560	11,741,089
2025-05-22	13.490	13.630	13.380	13.520	13.520	6,342,498
2025-05-21	13.520	13.560	13.410	13.530	13.530	4,182,695
2025-05-20	13.400	13.550	13.360	13.510	13.510	4,573,244
2025-05-19	13.440	13.500	13.250	13.420	13.420	5,002,246
2025-05-16	13.280	13.550	13.270	13.410	13.410	5,590,540
2025-05-15	13.400	13.410	13.270	13.270	13.270	3,106,600
2025-05-14	13.410	13.450	13.290	13.390	13.390	4,363,200
2025-05-13	13.570	13.660	13.390	13.410	13.410	5,503,148
2025-05-12	13.450	13.490	13.370	13.450	13.450	4,812,017
2025-05-09	13.430	13.490	13.260	13.320	13.320	4,012,200
2025-05-08	13.200	13.470	13.190	13.450	13.450	6,123,451
2025-05-07	13.310	13.380	13.120	13.250	13.250	7,416,586
2025-05-06	12.990	13.210	12.990	13.200	13.200	6,348,434
2025-04-30	12.880	13.040	12.880	12.950	12.950	4,576,686
2025-04-29	12.910	13.010	12.850	12.920	12.920	3,964,800
2025-04-28	13.100	13.120	12.840	12.840	12.840	5,019,693

← NewerPage 6 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.