Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	0.61	0.61	0.59	0.59	0.59	-3.28%	9,961
Aug 31, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	30,330
Aug 28, 2026	0.60	0.60	0.60	0.60	0.60	2.56%	11,000
Aug 27, 2026	0.60	0.60	0.59	0.59	0.59	3.54%	21,000
Aug 26, 2026	0.58	0.60	0.57	0.57	0.57	-0.88%	16,287
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	-4.20%	5,670
Aug 24, 2026	0.58	0.60	0.58	0.60	0.60	3.48%	2,780
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