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
2026-07-23	15.700	16.330	15.630	16.250	16.250	2,257,411
2026-07-22	15.860	16.150	15.640	15.780	15.780	1,946,200
2026-07-21	16.060	16.110	15.090	16.070	16.070	2,777,503
2026-07-20	17.240	17.440	15.860	16.070	16.070	3,530,180
2026-07-17	17.980	18.060	17.150	17.180	17.180	2,540,240
2026-07-16	17.830	18.200	17.800	17.910	17.910	1,977,500
2026-07-15	18.310	18.600	17.860	18.140	18.140	4,146,810
2026-07-14	17.470	19.130	17.300	18.490	18.490	6,378,385
2026-07-13	17.890	18.240	17.390	17.390	17.390	2,953,110
2026-07-10	17.290	18.680	17.060	17.910	17.910	4,376,792
2026-07-09	18.100	18.160	16.660	17.280	17.280	5,052,729
2026-07-08	19.680	19.680	18.200	18.200	18.200	4,246,070
2026-07-07	19.140	20.560	19.010	19.970	19.770	4,866,773
2026-07-06	20.280	20.360	19.190	19.220	19.028	5,312,542
2026-07-03	19.610	20.990	19.560	20.700	20.493	7,210,262
2026-07-02	19.420	20.220	19.180	19.600	19.404	4,720,300
2026-07-01	19.170	19.840	18.790	19.740	19.542	4,853,397
2026-06-30	19.150	19.400	18.640	19.170	18.978	4,043,935
2026-06-29	19.400	20.490	18.690	19.200	19.008	4,610,525
2026-06-26	20.700	20.710	19.420	19.610	19.414	6,304,053
2026-06-25	21.110	21.860	20.150	21.210	20.998	8,573,044
2026-06-24	21.370	22.380	20.660	20.940	20.730	8,200,628
2026-06-23	22.300	23.500	21.400	21.630	21.413	11,881,279
2026-06-22	20.830	22.620	20.300	22.620	22.394	13,171,940
2026-06-18	18.650	20.560	18.220	20.560	20.354	9,576,388
2026-06-17	19.010	19.160	18.690	18.690	18.503	1,570,050
2026-06-16	19.120	19.310	18.780	19.130	18.938	1,711,900
2026-06-15	18.930	19.430	18.930	19.130	18.938	1,761,800
2026-06-12	18.830	19.030	18.550	18.880	18.691	1,475,400
2026-06-11	18.700	18.850	18.310	18.590	18.404	1,381,828
2026-06-10	18.730	18.910	18.310	18.720	18.533	2,018,228
2026-06-09	19.110	19.290	18.720	18.890	18.701	1,504,950
2026-06-08	19.300	19.630	18.680	19.000	18.810	1,924,993
2026-06-05	19.610	20.000	19.300	19.770	19.572	1,468,356
2026-06-04	19.930	20.030	19.520	19.670	19.473	1,257,592
2026-06-03	20.360	20.360	19.820	19.940	19.740	1,734,095
2026-06-02	20.750	21.040	20.150	20.350	20.146	1,592,900
2026-06-01	19.820	21.140	19.680	20.780	20.572	3,248,263
2026-05-29	20.500	20.520	19.660	19.820	19.622	2,164,522
2026-05-28	20.560	20.740	20.040	20.590	20.384	1,508,476
2026-05-27	20.730	20.830	20.360	20.550	20.344	1,746,896
2026-05-26	21.200	21.380	20.520	20.730	20.522	1,838,320
2026-05-25	21.610	21.710	20.980	21.200	20.988	1,729,540
2026-05-22	21.340	21.740	21.140	21.610	21.394	1,751,102
2026-05-21	21.890	22.440	21.250	21.340	21.126	2,510,710
2026-05-20	22.010	22.050	21.620	21.880	21.661	1,243,722
2026-05-19	21.800	22.060	21.620	22.010	21.790	1,729,300
2026-05-18	21.790	21.950	21.450	21.870	21.651	2,074,744
2026-05-15	22.010	22.050	21.550	21.800	21.582	1,968,877
2026-05-14	22.400	22.400	21.740	21.900	21.681	2,695,620
2026-05-13	22.530	22.690	21.930	22.300	22.077	3,638,676
2026-05-12	23.220	23.430	22.620	22.690	22.463	2,363,900
2026-05-11	23.580	23.670	23.170	23.330	23.096	2,367,682
2026-05-08	23.080	23.620	22.900	23.580	23.344	2,858,025
2026-05-07	23.000	23.170	22.800	23.070	22.839	2,138,186
2026-05-06	23.000	23.210	22.880	22.980	22.750	2,732,425
2026-04-30	22.910	23.340	22.680	22.950	22.720	3,022,660
2026-04-29	22.280	23.360	22.280	22.890	22.661	5,541,080
2026-04-28	25.450	25.610	24.480	24.740	24.492	2,150,444
2026-04-27	24.970	25.440	24.470	25.430	25.175	2,238,410

← NewerPage 2 of 5 · 243 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.