Changshu Automotive Trim Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.840	14.030	13.730	13.810	13.810	11,131,784
2024-10-29	14.180	14.240	13.910	13.940	13.940	16,960,614
2024-10-28	14.190	14.260	13.800	14.180	14.180	35,610,490
2024-10-25	14.550	15.070	14.550	14.930	14.930	12,281,302
2024-10-24	14.340	14.540	14.240	14.470	14.470	7,426,855
2024-10-23	14.200	14.560	14.080	14.420	14.420	9,382,794
2024-10-22	13.960	14.250	13.910	14.140	14.140	8,834,471
2024-10-21	13.920	14.090	13.800	13.970	13.970	9,041,300
2024-10-18	13.530	14.080	13.460	13.900	13.900	8,636,400
2024-10-17	13.570	13.850	13.510	13.520	13.520	6,748,909
2024-10-16	13.480	13.700	13.410	13.510	13.510	5,236,800
2024-10-15	13.990	14.010	13.590	13.610	13.610	7,359,000
2024-10-14	13.930	14.080	13.560	14.040	14.040	8,145,200
2024-10-11	14.650	14.650	13.820	13.960	13.960	8,677,156
2024-10-10	14.650	15.050	14.330	14.680	14.680	9,485,971
2024-10-09	15.500	15.500	14.450	14.540	14.540	14,141,946
2024-10-08	16.530	16.530	15.300	15.980	15.980	20,176,670
2024-09-30	14.400	15.080	13.950	15.040	15.040	17,878,500
2024-09-27	13.460	13.830	13.460	13.790	13.790	6,390,500
2024-09-26	12.860	13.300	12.810	13.300	13.300	5,714,100
2024-09-25	12.850	13.160	12.840	12.860	12.860	5,869,371
2024-09-24	12.340	12.780	12.290	12.780	12.780	5,389,500
2024-09-23	12.420	12.510	12.280	12.300	12.300	2,599,100
2024-09-20	12.600	12.660	12.340	12.440	12.440	2,250,700
2024-09-19	12.420	12.700	12.340	12.510	12.510	2,797,356
2024-09-18	12.380	12.420	12.160	12.340	12.340	2,298,100
2024-09-13	12.560	12.710	12.400	12.430	12.430	2,909,600
2024-09-12	12.800	12.910	12.610	12.630	12.630	2,559,203
2024-09-11	12.550	12.920	12.550	12.770	12.770	3,159,159
2024-09-10	12.700	12.780	12.650	12.690	12.690	3,672,800
2024-09-09	12.800	12.880	12.670	12.690	12.690	3,757,700
2024-09-06	12.990	13.080	12.830	12.850	12.850	3,427,400
2024-09-05	12.890	13.080	12.860	13.040	13.040	4,374,700
2024-09-04	12.720	12.990	12.660	12.880	12.880	4,441,300
2024-09-03	12.470	12.800	12.370	12.770	12.770	7,418,622
2024-09-02	12.460	12.600	12.370	12.380	12.380	4,128,400
2024-08-30	12.320	12.690	12.300	12.520	12.520	6,244,895
2024-08-29	12.000	12.410	11.850	12.370	12.370	4,444,164
2024-08-28	12.000	12.120	11.930	11.970	11.970	3,027,337
2024-08-27	12.070	12.200	11.990	12.090	12.090	4,715,587
2024-08-26	12.120	12.410	12.010	12.020	12.020	8,149,030
2024-08-23	11.370	11.680	11.300	11.600	11.600	2,645,907
2024-08-22	11.770	11.830	11.420	11.420	11.420	3,609,609
2024-08-21	11.870	11.890	11.730	11.740	11.740	1,734,000
2024-08-20	12.100	12.140	11.800	11.860	11.860	3,170,884
2024-08-19	12.080	12.180	12.020	12.080	12.080	1,607,279
2024-08-16	12.180	12.210	12.080	12.090	12.090	1,852,480
2024-08-15	12.060	12.240	11.990	12.160	12.160	2,272,336
2024-08-14	12.260	12.270	12.080	12.080	12.080	2,051,629
2024-08-13	12.070	12.220	12.020	12.220	12.220	1,571,819
2024-08-12	12.100	12.170	12.040	12.120	12.120	1,761,900
2024-08-09	12.360	12.430	12.070	12.120	12.120	4,028,500
2024-08-08	12.320	12.370	12.100	12.270	12.270	3,300,500
2024-08-07	12.400	12.500	12.350	12.360	12.360	2,903,500
2024-08-06	12.610	12.650	12.310	12.480	12.480	3,574,400
2024-08-05	12.760	13.010	12.390	12.400	12.400	6,910,215
2024-08-02	12.470	13.380	12.450	12.880	12.880	9,135,742
2024-08-01	12.760	12.820	12.510	12.560	12.560	5,078,600
2024-07-31	12.300	12.780	12.280	12.760	12.760	6,792,341
2024-07-30	12.180	12.350	12.180	12.260	12.260	2,837,116

← NewerPage 9 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.