Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.44	0.46	0.43	0.44	0.44	-4.80%	28,820
Feb 26, 2026	0.46	0.46	0.44	0.46	0.46	-1.72%	23,010
Feb 25, 2026	0.47	0.47	0.45	0.47	0.47	0.43%	58,290
Feb 24, 2026	0.49	0.49	0.46	0.46	0.46	-0.43%	31,830
Feb 23, 2026	0.49	0.49	0.47	0.47	0.47	-4.90%	17,337
Feb 20, 2026	0.49	0.49	0.47	0.49	0.49	4.26%	3,520
Feb 19, 2026	0.49	0.49	0.47	0.47	0.47	-4.47%	12,315
Feb 17, 2026	0.49	0.50	0.47	0.49	0.49	-1.60%	39,219
Feb 16, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	700
Feb 13, 2026	0.49	0.51	0.49	0.51	0.51	3.06%	6,755
Feb 12, 2026	0.51	0.51	0.49	0.49	0.49	-2.97%	12,627
Feb 11, 2026	0.49	0.51	0.49	0.51	0.51	1.00%	2,990
Feb 10, 2026	0.49	0.50	0.49	0.50	0.50	2.04%	4,000
Feb 9, 2026	0.50	0.51	0.49	0.49	0.49	-	6,900
Feb 6, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	2,027
Feb 5, 2026	0.48	0.50	0.48	0.48	0.48	-	10,168
Feb 4, 2026	0.51	0.51	0.47	0.48	0.48	-2.04%	36,086
Feb 3, 2026	0.51	0.53	0.49	0.49	0.49	-3.92%	67,846
Feb 2, 2026	0.51	0.54	0.49	0.51	0.51	-10.53%	111,025
Jan 30, 2026	0.59	0.59	0.54	0.57	0.57	-1.72%	43,670
Jan 29, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	21,698
Jan 28, 2026	0.60	0.61	0.59	0.60	0.60	-	47,275
Jan 27, 2026	0.61	0.62	0.59	0.60	0.60	-	20,488
Jan 26, 2026	0.55	0.60	0.55	0.60	0.60	7.14%	71,440
Jan 23, 2026	0.55	0.56	0.54	0.56	0.56	-	14,875
Jan 22, 2026	0.59	0.62	0.55	0.56	0.56	-4.27%	48,955
Jan 21, 2026	0.63	0.65	0.56	0.59	0.59	-7.14%	90,566
Jan 20, 2026	0.57	0.64	0.57	0.63	0.63	11.50%	319,350
Jan 19, 2026	0.54	0.58	0.54	0.57	0.57	5.61%	112,640
Jan 16, 2026	0.50	0.55	0.50	0.54	0.54	7.00%	153,547
Jan 15, 2026	0.49	0.50	0.47	0.50	0.50	4.17%	132,560
Jan 14, 2026	0.45	0.49	0.45	0.48	0.48	-1.23%	15,961
Jan 13, 2026	0.47	0.50	0.44	0.49	0.49	-1.22%	158,723
Jan 12, 2026	0.45	0.51	0.45	0.49	0.49	11.82%	184,423
Jan 9, 2026	0.38	0.44	0.38	0.44	0.44	15.79%	379,511
Jan 8, 2026	0.39	0.39	0.38	0.38	0.38	-3.55%	36,361
Jan 7, 2026	0.39	0.39	0.39	0.39	0.39	3.68%	613
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