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
2023-02-06	20.780	21.000	20.700	20.780	13.856	1,482,573
2023-02-03	20.800	20.890	20.480	20.710	13.809	1,363,278
2023-02-02	20.980	20.980	20.650	20.890	13.929	1,262,538
2023-02-01	20.590	20.880	20.550	20.840	13.896	1,347,601
2023-01-31	20.500	20.590	20.380	20.580	13.723	929,279
2023-01-30	20.200	20.570	20.200	20.510	13.676	1,570,865
2023-01-20	20.160	20.160	19.970	20.050	13.369	846,774
2023-01-19	19.720	20.050	19.720	20.010	13.343	995,251
2023-01-18	19.710	19.860	19.710	19.820	13.216	716,277
2023-01-17	19.740	19.810	19.640	19.740	13.163	705,223
2023-01-16	19.400	19.820	19.400	19.740	13.163	1,109,357
2023-01-13	19.470	19.550	19.370	19.430	12.956	670,167
2023-01-12	19.540	19.670	19.310	19.410	12.943	849,255
2023-01-11	19.750	19.870	19.520	19.540	13.029	975,829
2023-01-10	19.860	19.860	19.690	19.750	13.169	728,239
2023-01-09	19.830	19.990	19.730	19.860	13.243	903,799
2023-01-06	19.930	20.050	19.800	19.820	13.216	1,090,615
2023-01-05	19.820	20.060	19.740	20.000	13.336	1,234,805
2023-01-04	19.820	19.920	19.690	19.790	13.196	1,179,669
2023-01-03	19.260	19.830	19.230	19.820	13.216	1,722,188
2022-12-30	19.360	19.390	19.040	19.220	12.816	1,159,074
2022-12-29	19.510	19.850	19.210	19.210	12.809	1,114,758
2022-12-28	19.990	19.990	19.610	19.610	13.076	798,811
2022-12-27	19.920	20.250	19.700	20.010	13.343	962,806
2022-12-26	19.800	20.140	19.710	20.050	13.369	938,463
2022-12-23	19.500	19.970	19.380	19.660	13.109	1,176,764
2022-12-22	20.200	20.320	19.550	19.630	13.089	1,530,858
2022-12-21	21.280	21.280	19.040	20.150	13.436	2,442,323
2022-12-20	21.060	21.240	21.000	21.140	14.096	524,497
2022-12-19	21.510	21.510	20.890	21.060	14.043	1,281,575
2022-12-16	21.490	21.620	21.240	21.460	14.310	1,028,802
2022-12-15	21.600	21.630	21.490	21.600	14.403	786,927
2022-12-14	21.520	21.600	21.410	21.600	14.403	833,519
2022-12-13	21.670	21.740	21.460	21.510	14.343	938,166
2022-12-12	21.720	21.740	21.450	21.560	14.376	1,359,886
2022-12-09	21.930	21.930	21.710	21.720	14.483	1,162,733
2022-12-08	22.050	22.050	21.850	21.880	14.590	978,892
2022-12-07	22.110	22.110	21.870	22.020	14.683	952,701
2022-12-06	22.150	22.290	22.010	22.040	14.696	1,492,124
2022-12-05	21.900	22.280	21.810	22.260	14.843	2,786,935
2022-12-02	21.700	22.060	21.700	22.040	14.696	1,742,334
2022-12-01	21.820	21.880	21.730	21.750	14.503	1,094,847
2022-11-30	21.980	21.980	21.630	21.680	14.456	1,212,957
2022-11-29	21.410	21.880	21.410	21.850	14.570	2,106,140
2022-11-28	21.510	21.510	21.210	21.410	14.276	965,609
2022-11-25	21.750	21.850	21.500	21.520	14.350	1,351,113
2022-11-24	21.880	21.980	21.650	21.750	14.503	1,561,871
2022-11-23	21.840	22.060	21.490	21.880	14.590	1,983,523
2022-11-22	22.210	22.270	21.730	21.850	14.570	1,531,960
2022-11-21	22.170	22.250	21.730	22.130	14.756	1,739,432
2022-11-18	22.450	22.550	22.150	22.180	14.790	1,975,066
2022-11-17	22.330	22.430	22.110	22.380	14.923	1,648,951
2022-11-16	22.440	22.490	22.310	22.380	14.923	1,597,283
2022-11-15	22.240	22.450	22.130	22.440	14.963	2,413,826
2022-11-14	22.350	22.560	22.120	22.250	14.836	2,376,133
2022-11-11	22.800	22.990	22.410	22.430	14.956	4,294,938
2022-11-10	22.500	23.000	22.430	22.700	15.136	2,305,392
2022-11-09	22.490	22.770	22.350	22.720	15.150	2,705,900
2022-11-08	22.360	22.820	22.150	22.580	15.056	3,445,557
2022-11-07	21.970	22.550	21.970	22.400	14.936	2,915,618

← NewerPage 16 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.