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
2024-01-25	22.120	23.880	22.010	23.680	15.868	7,037,983
2024-01-24	22.340	22.920	21.460	22.360	14.983	4,639,280
2024-01-23	21.660	22.190	21.080	22.160	14.849	5,423,834
2024-01-22	22.890	23.360	21.430	21.670	14.521	7,518,996
2024-01-19	22.230	22.410	21.800	21.930	14.695	1,374,974
2024-01-18	22.890	22.890	21.800	22.300	14.943	2,295,750
2024-01-17	23.160	23.360	22.670	22.670	15.191	1,441,791
2024-01-16	23.400	23.420	22.830	23.150	15.513	1,568,002
2024-01-15	23.440	23.440	23.090	23.280	15.600	1,303,681
2024-01-12	23.540	23.870	23.380	23.450	15.714	1,470,267
2024-01-11	23.200	23.590	23.200	23.530	15.767	1,282,109
2024-01-10	23.530	23.760	23.330	23.380	15.667	1,756,820
2024-01-09	23.280	23.780	23.260	23.580	15.801	1,993,252
2024-01-08	23.780	23.960	23.260	23.280	15.600	1,830,460
2024-01-05	23.980	24.150	23.660	23.770	15.928	2,253,876
2024-01-04	23.850	24.000	23.650	23.990	16.075	1,693,470
2024-01-03	23.730	23.920	23.520	23.860	15.988	2,178,262
2024-01-02	23.540	23.830	23.410	23.660	15.854	1,867,252
2023-12-29	23.600	23.660	23.180	23.530	15.767	2,312,088
2023-12-28	22.560	23.270	22.330	23.140	15.506	1,655,320
2023-12-27	22.360	22.630	22.160	22.570	15.124	1,167,111
2023-12-26	22.720	22.720	22.320	22.370	14.990	1,025,417
2023-12-25	23.150	23.150	22.280	22.530	15.097	2,211,607
2023-12-22	23.200	23.340	22.920	23.040	15.439	2,073,878
2023-12-21	23.320	23.320	22.400	22.970	15.392	2,694,641
2023-12-20	23.160	23.600	23.050	23.080	15.466	1,414,491
2023-12-19	22.950	23.310	22.880	23.160	15.519	1,270,008
2023-12-18	23.130	23.190	22.800	22.950	15.378	1,420,847
2023-12-15	23.430	23.430	23.000	23.130	15.499	1,559,481
2023-12-14	23.250	23.540	23.180	23.260	15.586	1,433,193
2023-12-13	23.280	23.470	23.010	23.190	15.539	1,436,823
2023-12-12	23.320	23.320	23.020	23.300	15.613	1,717,415
2023-12-11	23.000	23.530	22.910	23.230	15.566	2,305,032
2023-12-08	23.570	23.720	23.090	23.120	15.492	2,259,532
2023-12-07	24.240	24.240	23.480	23.570	15.794	1,825,420
2023-12-06	23.620	24.230	23.620	23.880	16.002	2,181,314
2023-12-05	23.880	24.010	23.630	23.630	15.834	2,001,900
2023-12-04	24.020	24.290	23.940	24.000	16.082	1,740,118
2023-12-01	24.040	24.200	23.810	23.960	16.055	2,074,470
2023-11-30	24.390	24.620	23.720	23.970	16.062	2,577,179
2023-11-29	24.580	24.820	24.270	24.390	16.343	2,136,508
2023-11-28	24.240	24.870	23.980	24.640	16.511	2,862,413
2023-11-27	24.400	24.630	24.100	24.200	16.216	3,764,310
2023-11-24	24.960	25.280	24.430	24.520	16.431	3,783,126
2023-11-23	24.600	25.300	24.600	24.950	16.719	3,875,652
2023-11-22	24.710	24.990	24.290	24.750	16.585	4,552,090
2023-11-21	24.500	26.230	24.500	24.880	16.672	9,016,192
2023-11-20	24.390	24.450	24.090	24.410	16.357	2,946,356
2023-11-17	24.380	24.610	24.140	24.220	16.230	4,031,301
2023-11-16	24.120	24.820	23.880	24.370	16.330	4,980,718
2023-11-15	24.000	24.150	23.850	24.040	16.109	2,741,474
2023-11-14	23.760	24.080	23.650	23.850	15.982	1,893,948
2023-11-13	23.470	23.880	23.460	23.830	15.968	2,045,430
2023-11-10	23.480	23.670	23.360	23.470	15.727	1,902,490
2023-11-09	23.680	24.000	23.510	23.610	15.821	2,490,672
2023-11-08	23.850	23.920	23.510	23.680	15.868	3,250,187
2023-11-07	23.500	23.980	23.300	23.950	16.049	3,517,139
2023-11-06	23.370	23.690	23.160	23.580	15.801	3,741,308
2023-11-03	23.010	23.730	22.740	23.250	15.580	5,030,023
2023-11-02	23.150	23.180	22.750	22.790	15.271	1,648,343

← NewerPage 12 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.