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
2024-04-30	23.680	24.470	23.320	23.770	15.928	5,369,677
2024-04-29	23.480	23.650	23.170	23.430	15.700	2,715,905
2024-04-26	22.980	23.360	22.860	23.310	15.620	2,311,231
2024-04-25	22.780	23.250	22.700	23.170	15.526	2,071,498
2024-04-24	22.850	23.060	22.410	22.880	15.332	2,019,947
2024-04-23	22.480	23.000	22.350	22.850	15.311	2,815,742
2024-04-22	22.750	23.000	21.810	22.540	15.104	3,325,448
2024-04-19	22.140	22.500	21.900	22.350	14.976	2,298,337
2024-04-18	21.990	22.490	21.680	22.150	14.842	2,672,589
2024-04-17	21.790	22.200	21.480	21.990	14.735	2,900,719
2024-04-16	22.410	22.410	20.020	20.900	14.005	4,642,351
2024-04-15	23.090	23.090	21.900	22.210	14.883	3,195,265
2024-04-12	23.250	23.580	23.100	23.130	15.499	1,871,396
2024-04-11	22.870	23.680	22.710	23.490	15.740	2,284,480
2024-04-10	23.310	23.770	22.770	23.240	15.573	2,906,711
2024-04-09	22.460	23.500	22.450	23.280	15.600	3,449,183
2024-04-08	23.430	23.650	22.520	22.540	15.104	3,331,452
2024-04-03	23.390	23.530	22.950	23.460	15.720	3,102,669
2024-04-02	23.280	23.870	23.060	23.460	15.720	3,194,901
2024-04-01	22.510	23.500	22.480	23.290	15.606	4,343,892
2024-03-29	21.800	22.560	21.780	22.470	15.057	3,897,030
2024-03-28	21.560	22.060	21.550	21.830	14.628	3,105,977
2024-03-27	21.600	22.740	21.580	21.720	14.554	4,226,309
2024-03-26	20.900	21.880	20.600	21.850	14.641	4,284,990
2024-03-25	21.590	23.090	21.250	21.470	14.387	7,938,456
2024-03-22	21.200	21.470	20.980	21.450	14.373	3,304,591
2024-03-21	21.180	21.380	20.820	21.240	14.233	1,972,263
2024-03-20	21.060	21.190	20.910	21.130	14.159	1,792,726
2024-03-19	21.200	21.260	20.870	21.120	14.152	2,197,862
2024-03-18	20.660	21.300	20.660	21.070	14.119	2,490,793
2024-03-15	20.210	20.590	20.050	20.540	13.764	2,139,248
2024-03-14	19.990	20.630	19.880	20.310	13.609	3,440,396
2024-03-13	19.850	20.050	19.610	19.970	13.382	1,944,392
2024-03-12	19.750	19.860	19.460	19.860	13.308	2,324,135
2024-03-11	19.330	19.730	19.330	19.720	13.214	1,998,362
2024-03-08	19.480	19.490	19.100	19.420	13.013	2,240,380
2024-03-07	19.180	19.630	19.100	19.310	12.939	3,282,495
2024-03-06	18.840	19.190	18.700	19.140	12.825	2,394,674
2024-03-05	19.090	19.090	18.680	18.800	12.598	2,622,161
2024-03-04	19.160	19.170	18.510	19.090	12.792	2,737,861
2024-03-01	18.970	19.180	18.700	19.160	12.839	3,414,925
2024-02-29	18.210	19.060	17.930	18.960	12.705	3,788,376
2024-02-28	20.120	20.500	18.360	18.380	12.316	5,977,289
2024-02-27	19.400	20.130	19.100	20.120	13.482	3,096,646
2024-02-26	19.340	19.930	19.250	19.470	13.047	3,085,459
2024-02-23	18.760	19.400	18.660	19.350	12.966	3,422,238
2024-02-22	18.380	18.780	18.300	18.780	12.584	3,228,426
2024-02-21	17.920	18.940	17.800	18.360	12.303	3,161,409
2024-02-20	17.900	18.180	17.680	18.080	12.115	2,920,532
2024-02-19	18.000	18.300	17.580	17.910	12.001	5,012,050
2024-02-08	16.440	17.400	16.020	17.400	11.660	6,322,212
2024-02-07	17.220	17.290	15.620	15.820	10.601	6,449,056
2024-02-06	16.680	17.950	15.250	17.350	11.626	5,552,251
2024-02-05	18.400	18.430	16.740	16.750	11.224	4,191,979
2024-02-02	19.650	20.180	18.200	18.600	12.464	3,240,153
2024-02-01	19.380	20.250	19.190	19.770	13.248	3,207,799
2024-01-31	21.440	21.440	19.800	19.800	13.268	4,992,658
2024-01-30	21.650	22.450	21.010	21.700	14.541	3,884,056
2024-01-29	23.130	23.250	21.760	21.960	14.715	4,229,138
2024-01-26	23.690	23.820	22.970	23.040	15.439	5,315,377

← NewerPage 11 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.