Chimimport AD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.71	0.72	0.70	0.71	0.71	1.43%	155,723
Dec 4, 2025	0.69	0.70	0.69	0.70	0.70	-	3,492
Dec 3, 2025	0.69	0.70	0.69	0.70	0.70	-	2,070
Dec 2, 2025	0.69	0.70	0.69	0.70	0.70	-0.71%	4,183
Dec 1, 2025	0.71	0.71	0.71	0.71	0.71	0.71%	170
Nov 28, 2025	0.70	0.70	0.70	0.70	0.70	-	135,515
Nov 27, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	3,750
Nov 26, 2025	0.69	0.69	0.69	0.69	0.69	-	3,040
Nov 25, 2025	0.69	0.69	0.69	0.69	0.69	-	5,691
Nov 24, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	880
Nov 21, 2025	0.70	0.70	0.70	0.70	0.70	-0.71%	3,000
Nov 20, 2025	0.70	0.70	0.70	0.70	0.70	2.94%	5,700
Nov 18, 2025	0.69	0.69	0.68	0.68	0.68	-0.73%	4,200
Nov 17, 2025	0.69	0.69	0.69	0.69	0.69	-3.52%	47,305
Nov 14, 2025	0.71	0.71	0.71	0.71	0.71	3.65%	3,500
Nov 13, 2025	0.70	0.70	0.69	0.69	0.69	-	11,197
Nov 12, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	9,640
Nov 10, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	22,180
Nov 7, 2025	0.70	0.70	0.70	0.70	0.70	-	6,159
Nov 6, 2025	0.70	0.71	0.70	0.70	0.70	-2.11%	7,155
Nov 5, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	1,000
Nov 4, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	600
Nov 3, 2025	0.71	0.71	0.71	0.71	0.71	2.16%	2,000
Oct 31, 2025	0.71	0.71	0.70	0.70	0.70	0.72%	17,245
Oct 30, 2025	0.70	0.71	0.69	0.69	0.69	-	410
Oct 29, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	700
Oct 28, 2025	0.71	0.71	0.70	0.70	0.70	-	14,400
Oct 27, 2025	0.70	0.70	0.70	0.70	0.70	-1.42%	900
Oct 24, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	1,600
Oct 23, 2025	0.70	0.70	0.70	0.70	0.70	-	920
Oct 22, 2025	0.71	0.71	0.70	0.70	0.70	-2.78%	1,792
Oct 21, 2025	0.70	0.72	0.70	0.72	0.72	-0.69%	38,270
Oct 20, 2025	0.71	0.73	0.70	0.73	0.73	2.84%	346,913
Oct 17, 2025	0.71	0.71	0.70	0.71	0.71	-	13,400
Oct 16, 2025	0.71	0.71	0.71	0.71	0.71	-	7,280
Oct 15, 2025	0.71	0.71	0.71	0.71	0.71	-1.40%	2,000
Oct 13, 2025	0.70	0.72	0.70	0.72	0.72	1.42%	1,721
Oct 10, 2025	0.71	0.71	0.71	0.71	0.71	-2.08%	3,000
Oct 9, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	1,220
Oct 8, 2025	0.72	0.72	0.70	0.70	0.70	-0.71%	10,733
Oct 7, 2025	0.71	0.71	0.71	0.71	0.71	-	5,060
Oct 6, 2025	0.71	0.71	0.71	0.71	0.71	-	2,500
Oct 3, 2025	0.71	0.71	0.70	0.71	0.71	-	28,504
Oct 2, 2025	0.72	0.72	0.70	0.71	0.71	-0.70%	10,970
Oct 1, 2025	0.71	0.72	0.71	0.71	0.71	-0.70%	14,900
Sep 30, 2025	0.72	0.72	0.70	0.72	0.72	0.70%	69,130
Sep 29, 2025	0.72	0.72	0.71	0.71	0.71	-2.07%	15,090
Sep 26, 2025	0.71	0.73	0.71	0.73	0.73	2.11%	171,232
Sep 25, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	11,572
Sep 24, 2025	0.72	0.72	0.72	0.72	0.72	-	25,476