Chongqing Changjiang River Moulding Material (Group) Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.090	15.090	14.880	14.950	14.377	1,442,531
2024-07-26	15.000	15.300	14.900	15.050	14.473	2,341,195
2024-07-25	14.550	14.990	14.430	14.980	14.405	2,134,515
2024-07-24	14.370	14.870	14.370	14.670	14.107	1,857,982
2024-07-23	14.630	14.920	14.590	14.650	14.088	2,044,200
2024-07-22	14.600	14.730	14.470	14.630	14.069	1,147,668
2024-07-19	13.960	14.790	13.910	14.610	14.050	2,343,818
2024-07-18	13.860	14.050	13.570	14.050	13.511	955,308
2024-07-17	13.860	14.090	13.750	13.900	13.367	1,225,648
2024-07-16	14.060	14.060	13.730	13.990	13.453	1,043,890
2024-07-15	14.350	14.360	13.910	14.020	13.482	958,890
2024-07-12	14.360	14.400	14.200	14.260	13.713	910,886
2024-07-11	14.030	14.300	13.950	14.300	13.751	1,574,050
2024-07-10	14.000	14.150	13.820	13.910	13.376	1,010,392
2024-07-09	13.730	14.060	13.460	14.020	13.482	1,183,182
2024-07-08	14.040	14.100	13.670	13.760	13.232	1,138,993
2024-07-05	13.820	14.130	13.750	14.110	13.569	1,160,621
2024-07-04	14.240	14.350	13.870	13.950	13.415	1,266,944
2024-07-03	14.410	14.560	14.160	14.240	13.694	928,510
2024-07-02	14.420	14.590	14.400	14.440	13.886	1,138,785
2024-07-01	14.250	14.550	14.130	14.420	13.867	1,328,700
2024-06-28	14.390	14.570	14.150	14.250	13.703	1,775,716
2024-06-27	14.700	14.820	14.330	14.400	13.848	1,015,648
2024-06-26	14.280	14.740	14.180	14.710	14.146	1,209,494
2024-06-25	13.920	14.400	13.920	14.350	13.800	1,407,928
2024-06-24	14.140	14.370	13.700	14.070	13.530	2,061,188
2024-06-21	14.040	14.500	13.910	14.330	13.780	1,378,750
2024-06-20	14.890	14.900	14.260	14.320	13.771	1,509,802
2024-06-19	14.730	14.970	14.660	14.870	14.300	1,433,520
2024-06-18	14.490	14.800	14.440	14.730	14.165	1,462,704
2024-06-17	14.880	14.910	14.400	14.480	13.925	2,026,030
2024-06-14	14.840	15.000	14.630	14.870	14.300	1,297,300
2024-06-13	14.800	15.050	14.700	14.830	14.261	1,578,840
2024-06-12	14.500	14.910	14.410	14.810	14.242	1,521,280
2024-06-11	14.400	14.690	14.280	14.520	13.963	1,598,088
2024-06-07	14.030	14.690	14.030	14.610	14.050	2,293,512
2024-06-06	14.580	14.700	13.820	13.950	13.415	3,279,640
2024-06-05	15.180	15.200	14.390	14.800	14.232	2,660,672
2024-06-04	15.660	15.760	14.710	15.180	14.598	1,876,301
2024-06-03	16.020	16.020	15.410	15.660	15.059	2,005,094
2024-05-31	15.860	16.070	15.780	15.950	15.338	1,902,302
2024-05-30	16.120	16.450	15.700	15.800	15.194	2,318,658
2024-05-29	22.580	23.020	22.430	22.900	15.345	1,663,034
2024-05-28	22.910	23.180	22.570	22.580	15.131	1,707,246
2024-05-27	22.610	23.080	22.560	23.050	15.446	1,845,272
2024-05-24	23.180	23.360	22.550	22.560	15.117	2,898,829
2024-05-23	23.510	24.050	23.150	23.300	15.613	4,038,760
2024-05-22	23.600	23.840	23.350	23.480	15.734	2,294,952
2024-05-21	23.720	24.060	23.350	23.620	15.827	2,956,758
2024-05-20	23.160	24.090	23.110	23.700	15.881	3,513,667
2024-05-17	22.950	23.230	22.810	23.220	15.559	1,619,480
2024-05-16	22.870	23.320	22.870	22.940	15.372	1,432,094
2024-05-15	22.800	23.150	22.510	22.840	15.305	1,650,700
2024-05-14	22.740	23.090	22.730	22.810	15.285	1,774,348
2024-05-13	23.310	23.340	22.700	22.760	15.251	2,749,727
2024-05-10	23.970	24.010	23.330	23.330	15.633	2,849,731
2024-05-09	23.680	24.210	23.500	23.990	16.075	2,768,881
2024-05-08	24.150	24.430	23.770	23.790	15.941	3,080,952
2024-05-07	23.600	24.340	23.600	24.240	16.243	3,974,142
2024-05-06	23.900	24.160	23.200	23.790	15.941	4,096,491

← NewerPage 10 of 20 · 1,168 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.2000 CNY
2025-12-16	0.2000 CNY
2025-07-04	0.2000 CNY
2025-01-08	0.2000 CNY
2024-05-30	0.5600 CNY
2023-06-16	0.1000 CNY
2022-06-24	0.5200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.