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
2023-08-01	22.060	22.080	21.770	21.980	14.729	2,535,108
2023-07-31	21.910	22.160	21.830	22.040	14.769	3,209,310
2023-07-28	21.870	22.000	21.600	21.910	14.682	3,394,638
2023-07-27	22.040	22.140	21.670	21.970	14.722	3,519,602
2023-07-26	21.860	22.280	21.820	22.070	14.789	4,485,688
2023-07-25	22.100	22.150	21.720	21.990	14.735	4,961,213
2023-07-24	22.300	22.300	21.390	21.820	14.621	6,251,799
2023-07-21	22.150	22.560	21.690	22.560	15.117	8,196,083
2023-07-20	22.630	22.840	22.130	22.290	14.936	7,609,276
2023-07-19	22.810	23.050	22.360	22.680	15.198	9,819,586
2023-07-18	23.610	23.610	22.770	23.250	15.580	15,885,746
2023-07-17	21.730	24.110	21.600	24.110	16.156	14,813,134
2023-07-14	22.700	22.730	21.370	21.920	14.688	14,884,059
2023-07-13	20.790	20.930	20.580	20.680	13.857	1,453,901
2023-07-12	20.830	21.050	20.750	20.790	13.931	1,838,692
2023-07-11	20.850	20.990	20.680	20.790	13.931	1,023,555
2023-07-10	20.790	21.090	20.700	20.890	13.998	1,428,830
2023-07-07	20.880	20.990	20.680	20.790	13.931	1,374,045
2023-07-06	20.660	20.930	20.660	20.830	13.958	1,379,882
2023-07-05	20.720	20.930	20.630	20.800	13.938	1,701,437
2023-07-04	20.690	20.890	20.550	20.720	13.884	2,054,778
2023-07-03	20.850	21.360	20.640	20.700	13.871	3,377,967
2023-06-30	20.650	21.300	20.390	21.010	14.079	5,819,583
2023-06-29	19.580	21.000	19.550	20.420	13.683	5,975,601
2023-06-28	19.310	19.570	19.090	19.560	13.107	1,989,710
2023-06-27	18.930	19.310	18.840	19.300	12.933	1,372,015
2023-06-26	18.880	19.150	18.810	18.930	12.685	1,564,334
2023-06-21	19.010	19.330	18.880	18.900	12.665	1,833,282
2023-06-20	19.690	19.690	19.080	19.090	12.792	3,001,557
2023-06-19	20.080	20.140	19.680	19.700	13.201	2,365,398
2023-06-16	20.320	20.320	20.080	20.090	13.462	2,309,887
2023-06-15	20.290	20.440	20.210	20.390	13.596	1,893,703
2023-06-14	20.470	20.540	20.210	20.300	13.536	2,322,882
2023-06-13	20.700	21.130	20.480	20.580	13.723	3,152,923
2023-06-12	20.730	20.780	20.230	20.780	13.856	3,599,454
2023-06-09	19.960	21.280	19.890	20.730	13.823	5,962,579
2023-06-08	19.780	20.590	19.780	20.020	13.349	2,799,906
2023-06-07	20.300	20.570	19.880	19.910	13.276	3,614,687
2023-06-06	20.180	21.080	20.150	20.380	13.589	5,202,061
2023-06-05	20.090	20.370	20.020	20.140	13.429	2,118,304
2023-06-02	20.260	20.360	20.000	20.220	13.483	2,992,794
2023-06-01	20.450	20.510	20.170	20.290	13.529	5,330,584
2023-05-31	19.580	20.880	19.460	20.880	13.923	7,914,936
2023-05-30	20.230	20.490	19.450	19.520	13.016	4,064,866
2023-05-29	19.800	20.290	19.740	20.220	13.483	2,937,696
2023-05-26	19.730	19.850	19.550	19.790	13.196	986,140
2023-05-25	19.620	19.770	19.400	19.720	13.149	1,339,113
2023-05-24	19.590	19.690	19.460	19.620	13.083	869,707
2023-05-23	19.600	19.770	19.500	19.590	13.063	1,121,466
2023-05-22	19.600	19.730	19.510	19.670	13.116	972,195
2023-05-19	19.470	19.710	19.290	19.590	13.063	1,389,858
2023-05-18	19.430	19.500	19.300	19.430	12.956	1,108,065
2023-05-17	19.330	19.450	19.210	19.430	12.956	1,195,444
2023-05-16	19.300	19.400	19.210	19.370	12.916	1,142,716
2023-05-15	19.080	19.350	18.990	19.290	12.863	1,092,869
2023-05-12	19.180	19.290	19.030	19.080	12.723	801,067
2023-05-11	18.940	19.250	18.890	19.220	12.816	1,084,444
2023-05-10	18.880	19.150	18.770	18.940	12.629	1,142,235
2023-05-09	19.450	19.450	18.840	18.880	12.589	1,568,352
2023-05-08	19.430	19.530	19.210	19.450	12.969	872,556

← NewerPage 14 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.