Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	8,906
Jan 5, 2026	0.40	0.40	0.38	0.39	0.39	1.69%	8,551
Jan 1, 2026	0.38	0.38	0.38	0.38	0.38	-48.87%	-
Dec 22, 2025	0.74	0.75	0.73	0.75	0.75	0.67%	131,905
Dec 19, 2025	0.73	0.75	0.71	0.75	0.75	2.76%	110,087
Dec 18, 2025	0.73	0.73	0.73	0.73	0.73	-	1,000
Dec 17, 2025	0.71	0.73	0.71	0.73	0.73	-	1,522
Dec 16, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	16,345
Dec 15, 2025	0.74	0.74	0.72	0.72	0.72	-1.37%	5,155
Dec 12, 2025	0.71	0.75	0.70	0.73	0.73	4.29%	112,348
Dec 11, 2025	0.71	0.71	0.70	0.70	0.70	-	3,051
Dec 10, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	11,300
Dec 9, 2025	0.69	0.69	0.69	0.69	0.69	0.73%	300
Dec 8, 2025	0.69	0.69	0.69	0.69	0.69	-3.52%	20,050
Dec 5, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	155,723
Dec 4, 2025	0.69	0.70	0.69	0.70	0.70	-	3,492
Dec 3, 2025	0.69	0.70	0.69	0.70	0.70	-	2,070
Dec 2, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	4,183
Dec 1, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	170
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-	135,515
Nov 27, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	3,750
Nov 26, 2025	0.69	0.69	0.69	0.69	0.69	-	3,040
Nov 25, 2025	0.69	0.69	0.69	0.69	0.69	-	5,691
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	880
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	3,000
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	5,700
Nov 18, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	4,200
Nov 17, 2025	0.69	0.69	0.69	0.69	0.69	-3.52%	47,305
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	3.65%	3,500
Nov 13, 2025	0.70	0.70	0.69	0.69	0.69	-	11,197
Nov 12, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	9,640
Nov 10, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	22,180
Nov 7, 2025	0.70	0.70	0.70	0.70	0.70	-	6,159
Nov 6, 2025	0.70	0.71	0.70	0.70	0.70	-2.11%	7,155
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	1,000
Nov 4, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	600
Nov 3, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	2,000
Oct 31, 2025	0.71	0.71	0.70	0.70	0.70	0.72%	17,245
Oct 30, 2025	0.70	0.71	0.69	0.69	0.69	-	410
Oct 29, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	700
Oct 28, 2025	0.71	0.71	0.70	0.70	0.70	-	14,400
Oct 27, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	900
Oct 24, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	1,600
Oct 23, 2025	0.70	0.70	0.70	0.70	0.70	-	920
Oct 22, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	1,792
Oct 21, 2025	0.70	0.72	0.70	0.72	0.72	-0.69%	38,270
Oct 20, 2025	0.71	0.73	0.70	0.73	0.73	2.84%	346,913
Oct 17, 2025	0.71	0.71	0.70	0.71	0.71	-	13,400
Oct 16, 2025	0.71	0.71	0.71	0.71	0.71	-	7,280
Oct 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	2,000