Chongqing Changjiang River Moulding Material (Group) Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	37.530	37.600	36.630	37.410	18.860	6,160,163
2022-02-09	37.220	38.970	36.100	37.920	19.117	9,023,928
2022-02-08	38.150	39.660	36.600	37.790	19.052	11,894,132
2022-02-07	34.720	36.640	34.450	36.640	18.472	4,083,371
2022-01-28	33.200	33.790	32.970	33.310	16.793	3,275,556
2022-01-27	34.400	35.020	32.940	32.960	16.617	4,680,171
2022-01-26	35.980	36.380	34.310	34.470	17.378	5,252,307
2022-01-25	35.650	37.330	34.580	36.360	18.331	6,991,189
2022-01-24	35.510	36.490	35.510	35.930	18.114	2,956,108
2022-01-21	37.190	37.590	35.940	36.000	18.149	5,561,327
2022-01-20	39.630	39.990	37.480	37.690	19.002	7,303,643
2022-01-19	39.700	40.800	39.600	39.930	20.131	5,037,920
2022-01-18	40.500	40.860	39.590	39.860	20.096	5,446,024
2022-01-17	40.090	40.860	39.580	40.400	20.368	5,286,943
2022-01-14	41.880	42.080	40.800	40.880	20.610	8,769,426
2022-01-13	42.750	43.840	42.700	42.720	21.537	7,081,310
2022-01-12	43.000	44.380	42.260	43.500	21.931	9,812,545
2022-01-11	44.260	44.900	42.400	42.500	21.426	12,367,758
2022-01-10	45.000	50.200	44.760	46.390	23.388	16,591,848
2022-01-07	43.400	47.800	41.830	47.800	24.098	18,727,284
2022-01-06	45.200	45.600	43.330	43.450	21.905	15,680,686
2022-01-05	48.020	52.060	48.020	48.020	24.209	19,561,136
2022-01-04	53.400	53.400	53.350	53.350	26.897	4,001,455
2021-12-31	59.280	59.280	57.280	59.280	29.886	6,383,922
2021-12-30	53.890	53.890	51.500	53.890	27.169	11,508,730
2021-12-29	48.990	48.990	48.990	48.990	24.698	392,070
2021-12-28	44.540	44.540	44.540	44.540	22.455	108,283
2021-12-27	40.490	40.490	40.490	40.490	20.413	153,859
2021-12-24	30.670	36.810	30.670	36.810	18.558	1,030,303

← NewerPage 20 of 20 · 1,169 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.