Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	0.40	0.40	0.38	0.38	0.38	-4.00%	13,300
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	500
May 18, 2026	0.40	0.40	0.39	0.40	0.40	0.50%	7,280
May 15, 2026	0.40	0.40	0.40	0.40	0.40	1.02%	12,000
May 13, 2026	0.40	0.42	0.39	0.39	0.39	-1.50%	53,900
May 12, 2026	0.41	0.42	0.40	0.40	0.40	-2.91%	72,230
May 11, 2026	0.42	0.42	0.41	0.41	0.41	-1.90%	5,777
May 8, 2026	0.42	0.42	0.42	0.42	0.42	-5.83%	3,980
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.89%	174
May 4, 2026	0.42	0.45	0.42	0.45	0.45	2.27%	2,017
Apr 30, 2026	0.44	0.45	0.44	0.44	0.44	2.80%	18,536
Apr 29, 2026	0.43	0.43	0.43	0.43	0.43	-5.31%	3,000
Apr 28, 2026	0.45	0.45	0.44	0.45	0.45	5.12%	15,203
Apr 27, 2026	0.46	0.46	0.43	0.43	0.43	-	11,999
Apr 24, 2026	0.43	0.45	0.43	0.43	0.43	-	1,531
Apr 22, 2026	0.45	0.45	0.43	0.43	0.43	-4.44%	350
Apr 21, 2026	0.42	0.45	0.42	0.45	0.45	-3.85%	7,000
Apr 20, 2026	0.47	0.47	0.44	0.47	0.47	0.86%	20,420
Apr 17, 2026	0.46	0.46	0.46	0.46	0.46	5.45%	4,640
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	-3.08%	700
Apr 15, 2026	0.45	0.46	0.45	0.45	0.45	-2.99%	5,574
Apr 14, 2026	0.45	0.47	0.45	0.47	0.47	-0.43%	840
Apr 9, 2026	0.43	0.47	0.43	0.47	0.47	8.29%	18,945
Apr 8, 2026	0.43	0.43	0.43	0.43	0.43	4.83%	2,200
Apr 7, 2026	0.41	0.41	0.41	0.41	0.41	-	7,400
Apr 2, 2026	0.42	0.42	0.41	0.41	0.41	-	2,000
Apr 1, 2026	0.42	0.42	0.41	0.41	0.41	-1.90%	3,298
Mar 31, 2026	0.42	0.42	0.42	0.42	0.42	-3.65%	100
Mar 30, 2026	0.43	0.44	0.43	0.44	0.44	-2.23%	1,550
Mar 26, 2026	0.42	0.45	0.42	0.45	0.45	1.36%	4,172
Mar 25, 2026	0.44	0.44	0.44	0.44	0.44	-	6,643
Mar 24, 2026	0.44	0.44	0.42	0.44	0.44	-0.45%	1,705
Mar 23, 2026	0.42	0.44	0.41	0.44	0.44	-1.33%	1,130
Mar 19, 2026	0.44	0.45	0.41	0.45	0.45	1.35%	13,452
Mar 18, 2026	0.45	0.45	0.44	0.44	0.44	-	1,450
Mar 17, 2026	0.43	0.46	0.43	0.44	0.44	-3.06%	3,543
Mar 16, 2026	0.44	0.46	0.44	0.46	0.46	-	42,667
Mar 13, 2026	0.44	0.46	0.44	0.46	0.46	-4.98%	50,634
Mar 11, 2026	0.46	0.48	0.46	0.48	0.48	0.42%	4,060
Mar 10, 2026	0.45	0.48	0.45	0.48	0.48	-0.41%	940
Mar 9, 2026	0.45	0.48	0.45	0.48	0.48	6.64%	70,633
Mar 6, 2026	0.45	0.45	0.43	0.45	0.45	-0.44%	8,408
Mar 4, 2026	0.45	0.45	0.45	0.45	0.45	1.34%	100
Mar 2, 2026	0.44	0.45	0.42	0.45	0.45	2.75%	36,715
Feb 27, 2026	0.44	0.46	0.43	0.44	0.44	-4.80%	28,820