Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.60	0.62	0.58	0.62	0.62	2.50%	33,400
Jul 30, 2026	0.60	0.60	0.58	0.60	0.60	-	25,400
Jul 29, 2026	0.60	0.61	0.60	0.60	0.60	0.84%	32,543
Jul 28, 2026	0.58	0.60	0.58	0.60	0.60	8.18%	73,452
Jul 27, 2026	0.59	0.59	0.55	0.55	0.55	-4.35%	18,616
Jul 24, 2026	0.52	0.59	0.52	0.58	0.58	11.65%	136,204
Jul 23, 2026	0.50	0.53	0.49	0.52	0.52	3.41%	48,120
Jul 22, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	100
Jul 21, 2026	0.48	0.50	0.48	0.50	0.50	0.40%	6,500
Jul 20, 2026	0.49	0.50	0.49	0.50	0.50	-0.40%	3,961
Jul 17, 2026	0.48	0.50	0.47	0.50	0.50	8.70%	211,537
Jul 16, 2026	0.46	0.47	0.45	0.46	0.46	-3.77%	2,501
Jul 15, 2026	0.48	0.48	0.48	0.48	0.48	0.42%	24
Jul 14, 2026	0.48	0.48	0.48	0.48	0.48	1.28%	24
Jul 13, 2026	0.48	0.48	0.46	0.47	0.47	2.17%	7,352
Jul 10, 2026	0.48	0.49	0.46	0.46	0.46	-4.17%	262,097
Jul 9, 2026	0.46	0.48	0.46	0.48	0.48	3.45%	21,501
Jul 8, 2026	0.46	0.47	0.46	0.46	0.46	-2.52%	10,000
Jul 7, 2026	0.47	0.48	0.47	0.48	0.48	1.28%	10,010
Jul 6, 2026	0.50	0.50	0.47	0.47	0.47	-5.62%	36,566
Jul 3, 2026	0.48	0.50	0.48	0.50	0.50	5.96%	131,498
Jul 2, 2026	0.46	0.48	0.46	0.47	0.47	-	24,420
Jul 1, 2026	0.48	0.48	0.46	0.47	0.47	0.43%	18,649
Jun 30, 2026	0.48	0.49	0.47	0.47	0.47	-0.85%	12,246
Jun 29, 2026	0.47	0.48	0.47	0.47	0.47	-4.84%	21,185
Jun 26, 2026	0.48	0.50	0.45	0.50	0.50	7.83%	90,508
Jun 25, 2026	0.49	0.50	0.46	0.46	0.46	-6.12%	46,492
Jun 24, 2026	0.51	0.52	0.49	0.49	0.49	-4.85%	18,480
Jun 23, 2026	0.51	0.52	0.49	0.52	0.52	-	28,520
Jun 22, 2026	0.50	0.52	0.50	0.52	0.52	1.98%	30,606
Jun 19, 2026	0.51	0.51	0.49	0.51	0.51	-	33,466
Jun 18, 2026	0.50	0.51	0.49	0.51	0.51	1.00%	28,419
Jun 17, 2026	0.49	0.50	0.47	0.50	0.50	-1.96%	61,593
Jun 16, 2026	0.49	0.52	0.49	0.51	0.51	2.00%	29,598
Jun 15, 2026	0.51	0.51	0.48	0.50	0.50	-	75,893
Jun 12, 2026	0.49	0.50	0.48	0.50	0.50	4.17%	75,879
Jun 11, 2026	0.45	0.48	0.43	0.48	0.48	6.19%	63,954
Jun 10, 2026	0.44	0.45	0.44	0.45	0.45	1.80%	59,956
Jun 9, 2026	0.41	0.44	0.41	0.44	0.44	0.91%	13,171
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	1,522
Jun 5, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	124,115
Jun 4, 2026	0.39	0.41	0.39	0.41	0.41	4.59%	92,630
Jun 3, 2026	0.40	0.41	0.39	0.39	0.39	-0.51%	13,185
Jun 2, 2026	0.40	0.40	0.39	0.39	0.39	-1.50%	17,000
Jun 1, 2026	0.40	0.42	0.40	0.40	0.40	-2.91%	15,450
May 29, 2026	0.41	0.41	0.40	0.41	0.41	3.00%	108,734
May 28, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	131,659
May 26, 2026	0.39	0.41	0.39	0.39	0.39	-5.29%	9,680
May 22, 2026	0.41	0.42	0.40	0.42	0.42	7.22%	226,310
May 21, 2026	0.40	0.40	0.39	0.39	0.39	1.04%	8,246