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
2022-08-04	25.450	25.790	23.530	23.910	15.943	12,057,823
2022-08-03	23.100	24.560	22.550	24.560	16.377	8,661,384
2022-08-02	23.200	23.440	22.100	22.330	14.890	3,572,941
2022-08-01	22.610	24.000	22.610	23.470	15.650	4,013,965
2022-07-29	23.100	23.490	22.700	22.790	15.196	2,161,459
2022-07-28	22.570	23.430	22.440	23.030	15.356	2,968,597
2022-07-27	22.280	22.700	22.260	22.570	15.050	1,739,106
2022-07-26	22.740	22.740	22.120	22.450	14.970	1,901,388
2022-07-25	22.320	23.130	22.200	22.760	15.176	3,044,283
2022-07-22	22.230	22.390	22.010	22.330	14.890	1,723,852
2022-07-21	22.220	22.440	21.900	22.240	14.830	1,973,684
2022-07-20	22.160	22.430	22.030	22.220	14.816	1,436,952
2022-07-19	22.100	22.230	21.900	22.120	14.750	1,555,994
2022-07-18	21.590	22.460	21.320	22.030	14.690	1,857,768
2022-07-15	22.940	22.970	21.510	21.590	14.396	4,227,504
2022-07-14	23.020	23.350	22.770	23.350	15.570	2,035,255
2022-07-13	23.270	23.330	23.000	23.160	15.443	1,441,443
2022-07-12	23.040	23.500	22.630	23.270	15.516	2,283,581
2022-07-11	23.400	23.420	22.760	23.030	15.356	2,121,092
2022-07-08	23.780	23.960	23.380	23.410	15.610	2,164,565
2022-07-07	23.700	23.920	23.340	23.740	15.830	1,860,511
2022-07-06	23.390	23.990	23.150	23.840	15.897	3,243,998
2022-07-05	24.210	24.250	23.410	23.600	15.736	3,354,525
2022-07-04	24.680	24.820	24.140	24.250	16.170	3,265,940
2022-07-01	24.600	24.880	24.400	24.660	16.443	3,154,049
2022-06-30	24.900	25.240	24.500	24.580	16.390	4,647,292
2022-06-29	25.850	26.400	24.690	24.850	16.570	8,738,744
2022-06-28	25.980	27.610	25.700	26.100	17.403	14,550,452
2022-06-27	23.120	25.400	22.950	25.400	16.937	5,687,721
2022-06-24	23.020	23.280	22.840	23.090	15.396	2,098,144
2022-06-23	30.480	30.900	29.750	30.410	15.331	2,636,243
2022-06-22	31.440	31.440	30.430	30.440	15.346	2,544,815
2022-06-21	31.620	31.800	31.020	31.460	15.861	2,916,947
2022-06-20	31.500	31.980	30.880	31.620	15.941	3,818,723
2022-06-17	30.620	32.010	30.620	31.360	15.810	3,942,113
2022-06-16	31.000	31.390	30.570	30.780	15.518	3,823,540
2022-06-15	33.070	33.400	31.070	31.080	15.669	7,392,763
2022-06-14	32.020	33.150	31.660	32.420	16.345	9,886,525
2022-06-13	29.850	32.850	29.560	31.500	15.881	5,224,261
2022-06-10	30.000	30.470	29.850	30.200	15.225	2,312,423
2022-06-09	31.390	31.390	30.100	30.150	15.200	3,351,001
2022-06-08	32.000	32.200	30.400	31.060	15.659	4,697,285
2022-06-07	31.200	32.380	31.000	31.960	16.113	6,147,500
2022-06-06	29.970	31.210	29.930	31.100	15.679	4,415,871
2022-06-02	30.050	30.190	29.410	29.850	15.049	2,011,660
2022-06-01	30.160	30.510	29.620	29.950	15.099	2,693,194
2022-05-31	30.450	30.780	29.710	30.150	15.200	3,154,159
2022-05-30	30.310	30.810	30.020	30.680	15.467	5,025,116
2022-05-27	29.220	32.290	28.960	30.800	15.528	8,462,272
2022-05-26	30.810	31.200	29.030	29.350	14.797	4,868,521
2022-05-25	29.810	31.200	29.100	30.250	15.251	3,937,307
2022-05-24	30.870	31.080	29.050	29.050	14.646	2,623,137
2022-05-23	30.320	31.200	30.230	30.870	15.563	1,731,582
2022-05-20	30.150	30.580	30.010	30.320	15.286	1,313,013
2022-05-19	30.070	30.820	29.800	30.250	15.251	1,592,015
2022-05-18	30.100	30.850	29.900	30.370	15.311	1,806,812
2022-05-17	30.300	30.460	29.000	30.090	15.170	1,574,512
2022-05-16	29.860	30.400	29.830	30.300	15.276	2,020,456
2022-05-13	29.350	30.200	29.290	29.850	15.049	2,577,093
2022-05-12	28.790	29.860	28.790	29.250	14.746	2,278,416

← NewerPage 18 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.