Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.190	14.240	14.030	14.030	14.030	4,905,700
2025-01-22	14.020	14.170	13.970	14.060	14.060	4,362,907
2025-01-21	14.160	14.200	13.940	14.110	14.110	4,791,107
2025-01-20	13.810	14.500	13.770	14.160	14.160	11,671,800
2025-01-17	13.620	13.840	13.550	13.750	13.750	4,463,900
2025-01-16	13.590	13.730	13.500	13.640	13.640	3,811,100
2025-01-15	13.600	13.700	13.500	13.550	13.550	3,722,600
2025-01-14	13.270	13.680	13.270	13.660	13.660	5,514,878
2025-01-13	13.260	13.390	13.130	13.260	13.260	3,206,532
2025-01-10	13.480	13.680	13.400	13.400	13.400	3,657,943
2025-01-09	13.600	13.650	13.500	13.530	13.530	2,736,300
2025-01-08	13.770	13.770	13.300	13.620	13.620	5,394,943
2025-01-07	13.850	13.880	13.580	13.840	13.840	4,424,200
2025-01-06	13.780	14.020	13.690	13.800	13.800	4,079,000
2025-01-03	14.170	14.270	13.750	13.820	13.820	5,459,243
2025-01-02	14.440	14.500	14.040	14.180	14.180	4,935,183
2024-12-31	14.560	14.730	14.350	14.390	14.390	5,628,871
2024-12-30	14.760	14.820	14.550	14.570	14.570	4,920,200
2024-12-27	14.850	14.880	14.750	14.790	14.790	5,177,500
2024-12-26	14.790	14.910	14.710	14.870	14.870	6,451,479
2024-12-25	14.620	14.940	14.370	14.840	14.840	10,721,687
2024-12-24	14.590	14.750	14.530	14.650	14.650	4,746,289
2024-12-23	14.960	14.960	14.480	14.520	14.520	6,918,746
2024-12-20	14.280	14.980	14.280	14.840	14.840	12,898,743
2024-12-19	14.160	14.380	14.110	14.330	14.330	3,440,800
2024-12-18	14.390	14.450	14.300	14.340	14.340	3,847,600
2024-12-17	14.500	14.670	14.280	14.300	14.300	5,491,690
2024-12-16	14.540	14.660	14.460	14.530	14.530	4,058,827
2024-12-13	14.900	14.900	14.580	14.590	14.590	9,190,987
2024-12-12	14.830	14.980	14.790	14.970	14.970	8,372,583
2024-12-11	14.850	14.880	14.760	14.830	14.830	7,787,200
2024-12-10	15.180	15.240	14.840	14.850	14.850	10,721,300
2024-12-09	14.910	15.020	14.800	14.880	14.880	6,211,064
2024-12-06	14.860	14.980	14.770	14.930	14.930	7,091,453
2024-12-05	14.790	14.950	14.770	14.880	14.880	5,138,286
2024-12-04	15.000	15.040	14.800	14.840	14.840	7,057,215
2024-12-03	14.770	15.160	14.590	15.070	15.070	12,748,453
2024-12-02	14.600	14.720	14.530	14.720	14.720	8,957,099
2024-11-29	14.300	14.710	14.280	14.600	14.600	7,700,899
2024-11-28	14.600	14.620	14.310	14.340	14.340	7,133,703
2024-11-27	14.380	14.480	14.030	14.480	14.480	6,645,942
2024-11-26	14.480	14.490	14.300	14.330	14.330	5,770,906
2024-11-25	14.650	14.730	14.330	14.480	14.480	9,887,603
2024-11-22	15.170	15.180	14.570	14.620	14.620	10,711,000
2024-11-21	15.050	15.200	15.030	15.160	15.160	7,752,500
2024-11-20	15.050	15.180	14.950	15.150	15.150	9,140,200
2024-11-19	15.030	15.130	14.800	15.130	15.130	9,839,800
2024-11-18	14.850	15.170	14.730	15.030	15.030	10,550,969
2024-11-15	14.820	14.980	14.690	14.730	14.730	8,227,141
2024-11-14	15.270	15.280	14.810	14.830	14.830	11,330,109
2024-11-13	15.110	15.300	14.940	15.300	15.300	12,477,302
2024-11-12	15.680	15.820	15.120	15.240	15.240	18,186,200
2024-11-11	15.200	15.600	15.140	15.560	15.560	18,479,972
2024-11-08	15.600	15.750	15.230	15.260	15.260	21,668,023
2024-11-07	15.110	15.550	15.100	15.380	15.380	24,147,088
2024-11-06	15.270	15.540	15.000	15.220	15.220	32,751,126
2024-11-05	15.200	15.500	14.820	15.270	15.270	45,798,962
2024-11-04	14.400	14.960	14.250	14.960	14.960	27,775,560
2024-11-01	13.730	13.850	13.520	13.600	13.600	10,751,497
2024-10-31	13.810	13.910	13.680	13.790	13.790	13,016,594

← NewerPage 8 of 21 · 1,219 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.