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
2022-11-04	21.800	22.150	21.740	22.020	14.683	2,909,351
2022-11-03	21.930	21.960	21.670	21.760	14.510	2,494,665
2022-11-02	21.560	22.120	21.510	21.980	14.656	3,014,507
2022-11-01	21.210	21.850	21.210	21.740	14.496	3,191,650
2022-10-31	21.050	21.500	20.690	21.250	14.170	2,656,885
2022-10-28	22.150	22.200	20.670	20.800	13.869	4,928,467
2022-10-27	22.880	23.160	22.060	22.150	14.770	4,029,190
2022-10-26	22.490	23.150	22.490	23.060	15.376	3,792,329
2022-10-25	23.000	23.200	22.030	22.630	15.090	4,200,350
2022-10-24	23.900	24.380	22.710	22.920	15.283	6,657,704
2022-10-21	27.000	27.240	24.460	24.460	16.310	9,843,132
2022-10-20	27.100	27.820	26.910	27.180	18.124	4,264,061
2022-10-19	27.800	27.800	26.870	27.200	18.137	4,996,137
2022-10-18	27.810	28.140	27.480	28.000	18.670	7,273,455
2022-10-17	26.630	29.000	26.100	28.140	18.764	11,236,502
2022-10-14	27.000	27.180	26.350	26.840	17.897	7,323,922
2022-10-13	26.970	27.270	26.530	27.170	18.117	8,996,463
2022-10-12	25.750	27.570	25.380	27.440	18.297	11,242,067
2022-10-11	25.490	28.000	25.200	26.240	17.497	13,028,712
2022-10-10	24.490	26.360	24.120	26.060	17.377	10,107,527
2022-09-30	25.330	25.700	24.250	24.490	16.330	5,843,282
2022-09-29	24.950	25.950	24.840	25.790	17.197	9,629,341
2022-09-28	24.090	25.490	23.920	25.400	16.937	9,955,693
2022-09-27	24.240	24.420	23.600	24.420	16.283	4,774,966
2022-09-26	24.480	24.520	23.830	24.390	16.263	5,979,343
2022-09-23	24.290	26.500	23.710	25.120	16.750	10,698,879
2022-09-22	24.250	24.890	24.080	24.350	16.237	4,846,953
2022-09-21	25.080	25.080	24.000	24.500	16.337	5,691,452
2022-09-20	24.950	25.540	24.630	25.120	16.750	8,113,781
2022-09-19	24.190	25.530	23.360	25.530	17.023	11,121,142
2022-09-16	24.010	25.470	23.620	24.800	16.537	11,875,758
2022-09-15	25.050	26.260	24.010	24.130	16.090	16,411,992
2022-09-14	22.120	24.610	21.800	24.610	16.410	9,196,609
2022-09-13	22.350	22.610	22.260	22.370	14.916	1,079,922
2022-09-09	22.660	22.680	22.250	22.350	14.903	1,867,189
2022-09-08	22.520	23.090	22.320	22.730	15.156	3,285,210
2022-09-07	22.520	22.660	22.400	22.470	14.983	1,137,580
2022-09-06	22.520	23.200	22.260	22.680	15.123	1,880,427
2022-09-05	22.550	22.720	22.370	22.440	14.963	923,780
2022-09-02	22.200	22.820	22.120	22.500	15.003	1,978,644
2022-09-01	22.150	22.690	22.030	22.200	14.803	1,749,474
2022-08-31	23.170	23.360	22.160	22.160	14.776	3,285,847
2022-08-30	23.440	23.990	23.240	23.360	15.576	4,418,798
2022-08-29	22.650	23.620	22.390	23.440	15.630	4,921,692
2022-08-26	22.650	23.400	22.400	22.820	15.216	2,197,064
2022-08-25	22.800	22.900	22.220	22.660	15.110	2,200,519
2022-08-24	23.090	23.100	22.580	22.900	15.270	2,473,665
2022-08-23	22.830	23.300	22.510	23.100	15.403	2,131,818
2022-08-22	22.920	22.920	22.420	22.830	15.223	1,542,505
2022-08-19	23.360	23.520	22.670	22.900	15.270	2,971,782
2022-08-18	23.300	23.470	23.030	23.350	15.570	2,290,378
2022-08-17	23.490	23.500	23.190	23.340	15.563	2,336,039
2022-08-16	23.380	23.820	23.360	23.500	15.670	2,336,079
2022-08-15	23.960	24.090	23.340	23.450	15.636	3,480,933
2022-08-12	23.660	24.110	23.500	23.890	15.930	4,545,601
2022-08-11	23.300	24.110	23.220	23.660	15.776	5,516,589
2022-08-10	23.100	23.430	22.970	23.100	15.403	3,138,104
2022-08-09	23.500	23.580	23.300	23.360	15.576	3,200,794
2022-08-08	23.390	23.630	22.870	23.600	15.736	4,198,454
2022-08-05	23.600	23.850	23.060	23.540	15.696	6,542,853

← NewerPage 17 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.