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
2023-05-05	19.410	19.500	19.080	19.440	12.963	1,055,579
2023-05-04	19.030	19.440	18.960	19.420	12.949	1,438,357
2023-04-28	18.700	19.070	18.650	19.030	12.689	1,133,102
2023-04-27	18.620	18.880	18.250	18.720	12.483	801,568
2023-04-26	18.030	18.670	18.000	18.540	12.362	1,067,193
2023-04-25	18.660	18.700	17.950	18.180	12.122	1,419,050
2023-04-24	18.320	18.950	18.200	18.650	12.436	1,940,147
2023-04-21	18.900	18.990	18.320	18.320	12.216	1,290,521
2023-04-20	19.150	19.280	18.770	18.900	12.603	1,255,976
2023-04-19	19.470	19.470	19.090	19.150	12.769	1,544,262
2023-04-18	19.710	19.710	19.330	19.510	13.009	1,027,195
2023-04-17	19.530	19.690	19.510	19.590	13.063	919,644
2023-04-14	19.300	19.480	19.280	19.450	12.969	1,004,879
2023-04-13	19.490	19.490	19.260	19.300	12.869	948,197
2023-04-12	19.430	19.560	19.370	19.480	12.989	911,415
2023-04-11	19.560	19.590	19.240	19.470	12.983	1,265,185
2023-04-10	19.810	19.810	19.410	19.560	13.043	1,625,697
2023-04-07	19.590	19.880	19.450	19.800	13.203	1,322,742
2023-04-06	19.720	19.780	19.500	19.590	13.063	976,529
2023-04-04	19.830	19.900	19.600	19.720	13.149	1,574,425
2023-04-03	19.630	19.930	19.540	19.900	13.269	1,750,829
2023-03-31	19.520	19.630	19.500	19.590	13.063	831,998
2023-03-30	19.620	19.620	19.400	19.530	13.023	1,009,006
2023-03-29	19.600	19.620	19.310	19.550	13.036	1,548,858
2023-03-28	19.700	19.700	19.450	19.600	13.069	1,475,237
2023-03-27	19.780	19.780	19.430	19.580	13.056	2,344,102
2023-03-24	19.910	19.990	19.710	19.730	13.156	2,051,226
2023-03-23	19.950	20.070	19.740	19.860	13.243	1,800,186
2023-03-22	19.880	20.070	19.770	19.960	13.309	1,798,555
2023-03-21	19.560	19.850	19.420	19.770	13.183	1,906,704
2023-03-20	19.990	19.990	19.460	19.590	13.063	1,816,387
2023-03-17	20.000	20.150	19.820	19.860	13.243	1,828,602
2023-03-16	20.450	20.500	19.830	19.850	13.236	2,160,496
2023-03-15	20.330	20.780	20.250	20.530	13.689	2,397,122
2023-03-14	20.810	20.850	19.950	20.180	13.456	2,564,377
2023-03-13	21.200	21.460	20.580	20.770	13.849	1,719,326
2023-03-10	21.630	21.680	21.180	21.180	14.123	2,049,438
2023-03-09	21.390	21.840	21.210	21.740	14.496	3,061,845
2023-03-08	20.900	21.590	20.880	21.390	14.263	2,194,834
2023-03-07	21.370	21.580	21.020	21.030	14.023	1,605,306
2023-03-06	21.130	21.610	21.110	21.440	14.296	1,915,023
2023-03-03	21.350	21.350	21.030	21.200	14.136	1,121,919
2023-03-02	21.100	21.660	21.100	21.210	14.143	1,856,888
2023-03-01	21.080	21.170	20.940	21.160	14.110	1,028,855
2023-02-28	20.920	21.110	20.830	21.010	14.009	981,370
2023-02-27	21.060	21.190	20.850	20.870	13.916	1,147,819
2023-02-24	21.200	21.290	20.920	21.100	14.069	1,066,448
2023-02-23	21.090	21.270	21.060	21.160	14.110	1,032,893
2023-02-22	21.070	21.150	20.910	21.110	14.076	882,034
2023-02-21	21.130	21.240	20.900	21.150	14.103	1,446,140
2023-02-20	20.810	21.160	20.660	21.130	14.089	1,390,448
2023-02-17	20.770	21.130	20.740	20.790	13.863	1,981,430
2023-02-16	21.680	21.690	20.690	20.900	13.936	3,871,686
2023-02-15	21.500	22.400	21.200	21.780	14.523	3,992,896
2023-02-14	21.270	21.620	21.200	21.500	14.336	2,053,525
2023-02-13	21.120	21.260	21.000	21.240	14.163	1,286,520
2023-02-10	21.030	21.160	20.900	21.040	14.029	933,406
2023-02-09	20.900	21.050	20.840	21.020	14.016	1,088,071
2023-02-08	20.940	20.990	20.810	20.930	13.956	1,267,707
2023-02-07	20.700	21.050	20.700	20.930	13.956	1,557,741

← NewerPage 15 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.