Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	2,175
Nov 12, 2026	0.71	0.74	0.71	0.71	0.71	-	7,620
Nov 11, 2026	0.73	0.73	0.71	0.71	0.71	-4.70%	10,350
Nov 10, 2026	0.74	0.75	0.74	0.75	0.75	-1.32%	11,604
Nov 9, 2026	0.71	0.76	0.71	0.76	0.76	2.72%	35,030
Nov 6, 2026	0.74	0.74	0.73	0.74	0.74	-3.29%	7,813
Nov 5, 2026	0.75	0.77	0.74	0.76	0.76	-0.65%	24,800
Nov 4, 2026	0.75	0.77	0.72	0.77	0.77	2.00%	24,973
Nov 3, 2026	0.79	0.80	0.73	0.75	0.75	-3.85%	82,849
Nov 2, 2026	0.82	0.83	0.76	0.78	0.78	-2.50%	51,697
Oct 30, 2026	0.81	0.82	0.78	0.80	0.80	-0.62%	43,372
Oct 29, 2026	0.77	0.81	0.77	0.81	0.81	4.55%	85,224
Oct 28, 2026	0.76	0.77	0.76	0.77	0.77	1.99%	46,053
Oct 27, 2026	0.74	0.76	0.74	0.76	0.76	0.67%	22,320
Oct 26, 2026	0.72	0.76	0.72	0.75	0.75	6.38%	72,917
Oct 23, 2026	0.68	0.73	0.68	0.71	0.71	4.44%	141,669
Oct 22, 2026	0.63	0.68	0.63	0.68	0.68	7.14%	377,130
Oct 21, 2026	0.62	0.63	0.62	0.63	0.63	5.00%	36,117
Oct 19, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	21,050
Oct 16, 2026	0.60	0.61	0.59	0.61	0.61	4.27%	6,532
Oct 15, 2026	0.59	0.59	0.59	0.59	0.59	-2.50%	5,000
Oct 14, 2026	0.61	0.61	0.60	0.60	0.60	-	10,000
Oct 13, 2026	0.62	0.62	0.60	0.60	0.60	-	2,230
Oct 12, 2026	0.62	0.62	0.60	0.60	0.60	-4.00%	4,600
Oct 9, 2026	0.62	0.63	0.62	0.63	0.63	0.81%	5,800
Oct 8, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	11,700
Oct 7, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	81,130
Oct 6, 2026	0.62	0.62	0.61	0.61	0.61	0.83%	14,499
Oct 5, 2026	0.62	0.62	0.61	0.61	0.61	-3.20%	4,830
Oct 2, 2026	0.61	0.63	0.61	0.63	0.63	-	2,715
Oct 1, 2026	0.61	0.63	0.60	0.63	0.63	2.46%	90,992
Sep 30, 2026	0.62	0.62	0.61	0.61	0.61	-3.17%	16,772
Sep 29, 2026	0.63	0.63	0.63	0.63	0.63	-	1,700
Sep 28, 2026	0.66	0.66	0.63	0.63	0.63	-3.82%	49,995
Sep 25, 2026	0.62	0.66	0.61	0.66	0.66	3.97%	44,839
Sep 24, 2026	0.61	0.63	0.61	0.63	0.63	-0.79%	4,458
Sep 23, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	2,006
Sep 21, 2026	0.64	0.64	0.63	0.63	0.63	0.80%	7,576
Sep 18, 2026	0.64	0.64	0.61	0.63	0.63	0.81%	7,880
Sep 17, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	4,950
Sep 16, 2026	0.60	0.65	0.60	0.64	0.64	6.67%	285,250
Sep 15, 2026	0.59	0.61	0.59	0.60	0.60	3.45%	1,138,141
Sep 14, 2026	0.55	0.60	0.55	0.58	0.58	5.45%	37,480
Sep 11, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	5,000
Sep 10, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	200
Sep 9, 2026	0.60	0.60	0.60	0.60	0.60	3.48%	1
Sep 8, 2026	0.58	0.58	0.53	0.58	0.58	-2.54%	76,387
Sep 4, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	2,150
Sep 3, 2026	0.60	0.60	0.60	0.60	0.60	-	5,014
Sep 2, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	5,020