Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	13.170	13.230	13.060	13.070	13.070	5,658,980
2025-04-24	13.160	13.300	13.040	13.130	13.130	7,112,377
2025-04-23	13.030	13.250	12.980	13.160	13.160	9,691,386
2025-04-22	12.910	13.000	12.860	12.990	12.990	9,335,605
2025-04-21	12.990	13.090	12.770	13.070	13.070	22,889,791
2025-04-18	13.330	13.850	13.270	13.770	13.770	8,455,055
2025-04-17	13.110	13.370	13.110	13.350	13.350	3,126,971
2025-04-16	13.380	13.380	13.000	13.230	13.230	4,453,700
2025-04-15	13.460	13.500	13.270	13.380	13.380	4,138,900
2025-04-14	13.350	13.450	13.300	13.320	13.320	4,841,854
2025-04-11	13.010	13.280	12.920	13.190	13.190	5,342,228
2025-04-10	13.140	13.430	13.080	13.090	13.090	8,002,760
2025-04-09	12.410	13.020	12.070	12.930	12.930	8,784,341
2025-04-08	13.130	13.190	12.500	12.670	12.670	13,239,828
2025-04-07	13.500	13.510	13.010	13.010	13.010	10,212,000
2025-04-03	14.650	14.730	14.310	14.450	14.450	7,115,300
2025-04-02	14.750	14.960	14.650	14.780	14.780	4,472,847
2025-04-01	14.620	14.810	14.620	14.690	14.690	5,115,400
2025-03-31	14.820	14.850	14.460	14.610	14.610	7,297,600
2025-03-28	14.890	15.070	14.800	14.890	14.890	5,952,800
2025-03-27	15.070	15.100	14.840	14.900	14.900	7,953,700
2025-03-26	15.000	15.260	14.960	15.160	15.160	5,843,124
2025-03-25	15.150	15.350	14.930	15.030	15.030	7,411,374
2025-03-24	15.070	15.240	14.850	15.200	15.200	11,160,218
2025-03-21	15.510	15.590	15.060	15.100	15.100	14,193,190
2025-03-20	15.570	15.760	15.470	15.650	15.650	10,538,978
2025-03-19	15.600	15.740	15.460	15.620	15.620	11,328,649
2025-03-18	15.300	15.790	15.210	15.640	15.640	19,913,363
2025-03-17	15.160	15.410	14.970	15.270	15.270	12,754,500
2025-03-14	14.990	15.060	14.830	15.000	15.000	12,595,300
2025-03-13	15.270	15.450	14.850	14.960	14.960	15,295,734
2025-03-12	15.230	15.750	15.230	15.340	15.340	29,086,124
2025-03-11	14.650	14.800	14.560	14.720	14.720	6,937,846
2025-03-10	14.880	14.970	14.710	14.810	14.810	7,004,200
2025-03-07	14.620	15.020	14.620	14.880	14.880	13,237,607
2025-03-06	14.650	14.790	14.610	14.720	14.720	7,612,797
2025-03-05	14.630	14.670	14.470	14.560	14.560	4,712,091
2025-03-04	14.400	14.730	14.400	14.640	14.640	6,501,615
2025-03-03	14.570	14.790	14.430	14.530	14.530	8,471,400
2025-02-28	14.880	14.980	14.520	14.560	14.560	9,669,546
2025-02-27	14.840	14.910	14.650	14.820	14.820	10,066,200
2025-02-26	14.340	14.980	14.300	14.830	14.830	17,821,267
2025-02-25	14.270	14.400	14.240	14.320	14.320	5,219,600
2025-02-24	14.350	14.400	14.260	14.370	14.370	6,409,600
2025-02-21	14.040	14.390	14.010	14.330	14.330	10,755,071
2025-02-20	14.160	14.190	14.020	14.040	14.040	4,960,700
2025-02-19	13.830	14.140	13.810	14.140	14.140	6,663,836
2025-02-18	14.060	14.130	13.820	13.880	13.880	5,441,839
2025-02-17	14.180	14.210	14.020	14.090	14.090	5,456,271
2025-02-14	14.100	14.280	14.090	14.140	14.140	4,757,900
2025-02-13	14.300	14.310	14.070	14.090	14.090	5,242,200
2025-02-12	14.300	14.330	14.180	14.300	14.300	5,241,100
2025-02-11	14.330	14.350	14.220	14.300	14.300	4,164,300
2025-02-10	14.390	14.430	14.280	14.350	14.350	5,587,400
2025-02-07	14.350	14.570	14.270	14.390	14.390	8,574,278
2025-02-06	14.030	14.300	13.980	14.280	14.280	5,902,902
2025-02-05	14.070	14.180	14.000	14.020	14.020	3,140,902
2025-01-27	14.070	14.220	14.040	14.040	14.040	3,323,671
2025-01-24	14.020	14.140	13.990	14.080	14.080	3,271,814
2025-01-23	14.190	14.240	14.030	14.030	14.030	4,905,700

← NewerPage 7 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.