Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.72	0.73	0.71	0.73	0.73	2.11%	23,412
Sep 10, 2025	0.71	0.72	0.71	0.71	0.71	-	4,178
Sep 9, 2025	0.73	0.73	0.71	0.71	0.71	-0.70%	3,435
Sep 5, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	4,000
Sep 4, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	600
Sep 3, 2025	0.73	0.73	0.72	0.73	0.73	1.39%	7,082
Sep 2, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	2,685
Sep 1, 2025	0.74	0.74	0.72	0.73	0.73	-	11,656
Aug 29, 2025	0.72	0.74	0.72	0.73	0.73	-	5,120
Aug 28, 2025	0.73	0.73	0.73	0.73	0.73	1.40%	2,000
Aug 27, 2025	0.74	0.74	0.72	0.72	0.72	-1.38%	20,878
Aug 26, 2025	0.73	0.73	0.72	0.73	0.73	-2.68%	17,112
Aug 25, 2025	0.73	0.75	0.73	0.75	0.75	-	11,885
Aug 22, 2025	0.74	0.75	0.73	0.75	0.75	2.05%	36,450
Aug 21, 2025	0.72	0.73	0.72	0.73	0.73	-	4,550
Aug 20, 2025	0.73	0.73	0.73	0.73	0.73	-1.35%	2,713
Aug 19, 2025	0.74	0.74	0.73	0.74	0.74	-0.67%	7,160
Aug 18, 2025	0.74	0.76	0.74	0.75	0.75	1.36%	13,537
Aug 15, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	10
Aug 14, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	2,600
Aug 13, 2025	0.75	0.76	0.74	0.76	0.76	-	20,370
Aug 12, 2025	0.74	0.76	0.74	0.76	0.76	4.14%	58,625
Aug 11, 2025	0.73	0.75	0.73	0.73	0.73	-1.36%	59,500
Aug 8, 2025	0.73	0.74	0.73	0.74	0.74	1.38%	6,200
Aug 7, 2025	0.71	0.73	0.71	0.73	0.73	1.40%	3,000
Aug 6, 2025	0.72	0.73	0.71	0.72	0.72	-0.69%	43,700
Aug 5, 2025	0.74	0.74	0.72	0.72	0.72	-0.69%	21,455
Aug 4, 2025	0.74	0.74	0.73	0.73	0.73	-2.03%	12,700
Aug 1, 2025	0.73	0.74	0.73	0.74	0.74	2.07%	14,800
Jul 31, 2025	0.72	0.73	0.72	0.73	0.73	1.40%	7,374
Jul 30, 2025	0.72	0.74	0.72	0.72	0.72	-2.05%	5,170
Jul 29, 2025	0.73	0.74	0.73	0.73	0.73	-	29,420
Jul 28, 2025	0.73	0.73	0.72	0.73	0.73	-	7,950
Jul 25, 2025	0.73	0.73	0.71	0.73	0.73	1.39%	42,515
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	-	7,000
Jul 23, 2025	0.73	0.73	0.72	0.72	0.72	-2.70%	3,600
Jul 22, 2025	0.74	0.74	0.74	0.74	0.74	-	3,100
Jul 21, 2025	0.75	0.75	0.73	0.74	0.74	-1.33%	10,434
Jul 18, 2025	0.76	0.76	0.74	0.75	0.75	-0.66%	27,951
Jul 17, 2025	0.73	0.76	0.73	0.76	0.76	3.42%	99,444
Jul 16, 2025	0.72	0.73	0.72	0.73	0.73	2.10%	24,766
Jul 15, 2025	0.72	0.72	0.70	0.72	0.72	-	20,455
Jul 14, 2025	0.70	0.72	0.70	0.72	0.72	2.14%	15,966
Jul 11, 2025	0.70	0.72	0.70	0.70	0.70	-	18,861
Jul 10, 2025	0.72	0.72	0.70	0.70	0.70	-	29,304
Jul 9, 2025	0.72	0.72	0.70	0.70	0.70	-1.41%	27,247
Jul 8, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	35,855
Jul 7, 2025	0.71	0.72	0.70	0.72	0.72	0.70%	11,955
Jul 4, 2025	0.71	0.71	0.69	0.71	0.71	-	82,900
Jul 3, 2025	0.71	0.71	0.71	0.71	0.71	3.65%	4,000