Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 32.390 | 35.600 | 32.390 | 34.800 | 34.702 | 8,151,928 |
| 2021-11-05 | 34.810 | 36.060 | 34.000 | 34.610 | 34.513 | 11,131,237 |
| 2021-11-04 | 34.000 | 35.420 | 32.600 | 35.000 | 34.902 | 15,276,745 |
| 2021-11-03 | 29.170 | 32.200 | 29.170 | 32.200 | 32.110 | 4,406,578 |
| 2021-11-02 | 28.500 | 30.750 | 27.710 | 29.270 | 29.188 | 10,435,818 |
| 2021-11-01 | 29.330 | 29.930 | 28.100 | 28.580 | 28.500 | 7,062,800 |
| 2021-10-29 | 27.830 | 30.200 | 27.780 | 29.060 | 28.978 | 8,426,915 |
| 2021-10-28 | 28.830 | 29.000 | 27.620 | 27.860 | 27.782 | 5,501,600 |
| 2021-10-27 | 27.790 | 28.850 | 27.500 | 28.260 | 28.181 | 6,100,922 |
| 2021-10-26 | 28.780 | 29.200 | 27.380 | 28.300 | 28.221 | 9,119,267 |
| 2021-10-25 | 26.480 | 28.360 | 25.720 | 27.460 | 27.383 | 11,668,161 |
| 2021-10-22 | 27.360 | 28.000 | 26.080 | 26.320 | 26.246 | 11,229,312 |
| 2021-10-21 | 26.990 | 28.600 | 25.430 | 27.140 | 27.064 | 20,600,580 |
| 2021-10-20 | 23.990 | 26.200 | 23.640 | 26.200 | 26.126 | 11,178,546 |
| 2021-10-19 | 21.620 | 23.820 | 21.300 | 23.820 | 23.753 | 13,220,800 |
| 2021-10-18 | 20.900 | 22.000 | 20.810 | 21.650 | 21.589 | 9,099,169 |
| 2021-10-15 | 21.200 | 21.370 | 20.300 | 21.160 | 21.101 | 12,635,967 |
| 2021-10-14 | 18.740 | 20.900 | 18.700 | 20.900 | 20.841 | 6,000,272 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0740 CNY |
| 2021-05-13 | 0.0750 CNY |
| 2020-07-15 | 0.1489 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.