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
2022-05-12	28.790	29.860	28.790	29.250	14.746	2,278,416
2022-05-11	29.570	30.050	29.010	29.100	14.671	3,794,793
2022-05-10	28.700	29.990	28.600	29.600	14.923	3,171,003
2022-05-09	28.150	29.300	27.840	29.000	14.620	2,955,777
2022-05-06	28.070	28.560	27.510	28.160	14.197	3,026,063
2022-05-05	27.990	30.040	27.940	28.500	14.368	5,941,301
2022-04-29	26.050	28.610	26.050	28.610	14.424	4,037,900
2022-04-28	26.380	26.830	25.770	26.010	13.113	2,516,891
2022-04-27	25.950	26.950	25.340	26.830	13.526	3,354,644
2022-04-26	27.530	28.440	25.700	25.950	13.083	4,339,771
2022-04-25	28.670	30.800	27.800	27.900	14.066	4,838,362
2022-04-22	27.710	29.500	27.030	29.040	14.641	4,493,652
2022-04-21	31.200	31.640	28.690	28.690	14.464	4,380,794
2022-04-20	31.600	32.990	31.310	31.880	16.072	2,646,587
2022-04-19	31.170	31.950	31.170	31.600	15.931	2,205,359
2022-04-18	32.490	32.490	31.000	31.420	15.840	3,024,711
2022-04-15	34.100	34.100	32.020	32.580	16.425	4,149,816
2022-04-14	33.900	34.690	33.590	34.260	17.272	3,891,221
2022-04-13	35.800	36.480	34.300	34.380	17.333	5,955,493
2022-04-12	35.200	35.980	34.500	35.800	18.049	5,805,751
2022-04-11	34.250	36.300	33.710	35.320	17.807	6,072,399
2022-04-08	33.820	34.900	33.700	34.560	17.424	3,143,166
2022-04-07	33.830	34.990	33.430	34.090	17.187	3,268,145
2022-04-06	33.310	33.980	32.870	33.880	17.081	2,138,356
2022-04-01	33.540	33.880	33.300	33.300	16.788	2,638,579
2022-03-31	34.600	34.680	33.860	33.860	17.071	3,621,629
2022-03-30	34.420	34.860	34.340	34.710	17.499	2,776,521
2022-03-29	35.010	35.300	34.400	34.420	17.353	3,404,942
2022-03-28	34.750	35.470	34.540	35.130	17.711	3,357,411
2022-03-25	34.980	35.480	34.300	35.190	17.741	5,659,599
2022-03-24	34.410	35.450	34.000	35.040	17.666	5,310,592
2022-03-23	34.980	35.250	34.700	34.750	17.519	3,943,413
2022-03-22	35.500	35.500	34.750	35.230	17.761	5,278,282
2022-03-21	35.050	35.800	34.520	35.460	17.877	6,341,232
2022-03-18	34.370	35.500	33.510	35.090	17.691	6,433,668
2022-03-17	34.080	35.150	33.710	34.610	17.449	8,050,897
2022-03-16	33.430	34.050	32.500	33.940	17.111	7,635,520
2022-03-15	34.650	35.630	33.100	33.100	16.687	8,377,045
2022-03-14	37.750	37.970	35.480	35.500	17.897	11,248,503
2022-03-11	38.530	39.880	38.330	38.720	19.521	16,194,988
2022-03-10	50.000	51.900	42.510	42.510	21.432	24,107,990
2022-03-09	45.080	47.230	44.230	47.230	23.811	21,503,387
2022-03-08	38.860	42.940	37.310	42.940	21.648	15,511,637
2022-03-07	37.920	40.130	37.350	39.040	19.682	12,202,653
2022-03-04	37.900	38.880	36.700	38.180	19.249	9,300,266
2022-03-03	36.110	39.640	36.110	37.440	18.875	7,806,040
2022-03-02	36.220	36.530	35.650	36.040	18.170	2,681,013
2022-03-01	36.410	37.120	36.010	36.230	18.265	2,302,236
2022-02-28	36.700	37.000	36.050	36.410	18.356	2,126,883
2022-02-25	35.770	37.310	35.770	36.870	18.588	3,883,082
2022-02-24	37.510	38.380	34.990	35.690	17.993	5,837,115
2022-02-23	37.480	38.140	37.480	37.990	19.153	2,917,171
2022-02-22	38.090	38.500	37.410	37.720	19.017	3,752,746
2022-02-21	38.200	38.620	37.630	38.550	19.435	4,213,117
2022-02-18	37.100	38.400	36.000	38.180	19.249	4,992,070
2022-02-17	37.660	38.940	37.400	37.650	18.981	5,917,514
2022-02-16	36.800	38.500	36.800	37.920	19.117	6,481,093
2022-02-15	39.550	39.550	36.710	37.100	18.704	9,390,225
2022-02-14	37.890	41.570	37.100	39.940	20.136	14,018,339
2022-02-11	36.960	38.000	36.680	37.790	19.052	6,128,947

← NewerPage 19 of 20 · 1,169 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.