Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.60	0.60	0.58	0.58	0.58	-2.54%	9,597
Aug 20, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	100,850
Aug 19, 2026	0.60	0.60	0.60	0.60	0.60	3.48%	20
Aug 18, 2026	0.61	0.61	0.58	0.58	0.58	-5.74%	6,310
Aug 17, 2026	0.59	0.61	0.57	0.61	0.61	1.67%	198,700
Aug 14, 2026	0.60	0.60	0.60	0.60	0.60	1.69%	1,000
Aug 13, 2026	0.61	0.61	0.59	0.59	0.59	-1.67%	4,201
Aug 12, 2026	0.62	0.62	0.60	0.60	0.60	-1.64%	4,600
Aug 11, 2026	0.61	0.63	0.61	0.61	0.61	-1.61%	75,980
Aug 10, 2026	0.62	0.62	0.60	0.62	0.62	7.83%	96,378
Aug 7, 2026	0.60	0.62	0.58	0.58	0.58	-1.71%	5,006
Aug 6, 2026	0.61	0.63	0.59	0.59	0.59	-4.88%	15,000
Aug 5, 2026	0.63	0.63	0.62	0.62	0.62	-1.60%	35,930
Aug 4, 2026	0.59	0.63	0.59	0.63	0.63	4.17%	78,822
Aug 3, 2026	0.61	0.62	0.58	0.60	0.60	-2.44%	30,547
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