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
2023-11-01	22.780	23.130	22.750	22.990	15.405	1,736,982
2023-10-31	23.000	23.160	22.700	22.870	15.325	2,195,524
2023-10-30	22.680	23.180	22.680	22.980	15.399	2,719,197
2023-10-27	22.400	22.880	22.210	22.790	15.271	2,686,197
2023-10-26	22.600	22.780	22.010	22.400	15.010	3,407,267
2023-10-25	22.310	22.830	22.310	22.680	15.198	3,313,877
2023-10-24	21.440	22.260	21.190	22.200	14.876	4,253,428
2023-10-23	21.810	21.930	21.250	21.310	14.280	3,568,475
2023-10-20	21.790	22.100	21.590	21.660	14.514	2,487,606
2023-10-19	21.940	22.420	21.740	21.890	14.668	2,757,443
2023-10-18	22.610	22.620	21.900	21.960	14.715	3,083,349
2023-10-17	22.790	22.910	22.480	22.620	15.157	2,433,606
2023-10-16	23.000	23.170	22.680	22.830	15.298	2,543,249
2023-10-13	23.190	23.480	22.870	22.910	15.352	2,947,490
2023-10-12	23.090	23.360	22.750	23.320	15.626	3,736,671
2023-10-11	22.720	23.190	22.620	23.070	15.459	3,980,750
2023-10-10	22.990	23.020	22.700	22.740	15.238	3,507,955
2023-10-09	23.060	23.400	22.830	22.910	15.352	5,446,157
2023-09-28	23.310	23.590	23.010	23.060	15.452	5,463,687
2023-09-27	23.270	23.740	23.100	23.400	15.680	6,735,247
2023-09-26	23.110	23.890	23.060	23.300	15.613	8,643,286
2023-09-25	22.700	23.210	22.550	23.050	15.446	5,766,044
2023-09-22	22.610	22.890	22.480	22.830	15.298	5,387,555
2023-09-21	22.670	23.050	22.450	22.600	15.144	5,541,513
2023-09-20	23.300	23.390	22.690	22.690	15.204	7,436,797
2023-09-19	23.720	23.760	23.150	23.480	15.734	9,543,648
2023-09-18	22.650	24.400	22.300	23.710	15.888	17,412,391
2023-09-15	22.180	22.840	21.930	22.840	15.305	11,099,186
2023-09-14	22.350	22.350	21.910	22.230	14.896	7,912,739
2023-09-13	22.600	22.850	22.240	22.450	15.043	11,963,891
2023-09-12	24.200	24.400	22.790	22.950	15.378	20,338,002
2023-09-11	26.160	27.390	24.650	24.650	16.518	27,160,475
2023-09-08	25.810	27.390	24.900	27.390	18.354	27,835,249
2023-09-07	22.610	24.900	22.320	24.900	16.685	16,795,088
2023-09-06	22.210	22.680	22.100	22.640	15.171	3,292,586
2023-09-05	22.550	22.550	22.240	22.260	14.916	2,426,901
2023-09-04	22.310	22.680	22.200	22.550	15.110	3,914,955
2023-09-01	22.620	22.700	22.090	22.380	14.997	5,439,346
2023-08-31	22.610	23.730	22.490	22.720	15.224	9,205,733
2023-08-30	22.480	22.640	22.180	22.320	14.956	4,180,295
2023-08-29	21.720	22.470	21.590	22.450	15.043	5,042,424
2023-08-28	22.360	22.600	21.560	21.650	14.507	5,319,375
2023-08-25	21.310	22.020	21.300	21.550	14.440	4,181,462
2023-08-24	22.180	22.250	21.300	21.560	14.447	5,116,536
2023-08-23	22.090	22.610	21.800	22.250	14.909	6,512,848
2023-08-22	21.850	22.170	21.400	22.020	14.755	4,107,002
2023-08-21	21.900	22.160	21.800	21.850	14.641	3,614,482
2023-08-18	21.610	22.060	21.520	21.770	14.588	3,075,916
2023-08-17	21.480	21.660	21.100	21.650	14.507	1,683,040
2023-08-16	21.490	21.690	21.300	21.490	14.400	1,440,708
2023-08-15	21.350	21.550	21.260	21.510	14.414	1,871,603
2023-08-14	20.930	21.400	20.880	21.360	14.313	1,621,910
2023-08-11	21.750	21.810	21.140	21.180	14.192	2,265,253
2023-08-10	21.590	21.880	21.550	21.740	14.568	1,999,097
2023-08-09	21.490	21.600	21.270	21.590	14.467	1,851,379
2023-08-08	21.400	21.530	21.280	21.430	14.360	1,281,829
2023-08-07	21.630	21.640	21.300	21.420	14.353	1,659,223
2023-08-04	21.530	21.790	21.360	21.630	14.494	3,020,661
2023-08-03	21.900	21.960	21.600	21.600	14.474	2,636,687
2023-08-02	21.890	22.100	21.770	21.850	14.641	2,415,462

← NewerPage 13 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.