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
2026-04-24	25.110	25.650	24.730	25.120	24.868	2,493,750
2026-04-23	25.410	25.700	24.930	25.360	25.106	2,539,400
2026-04-22	25.410	25.600	25.150	25.490	25.235	1,825,362
2026-04-21	25.730	25.980	25.400	25.660	25.403	2,847,400
2026-04-20	25.390	26.760	25.250	25.880	25.621	4,593,586
2026-04-17	25.250	25.470	25.050	25.340	25.086	1,381,310
2026-04-16	25.510	25.630	25.250	25.310	25.057	1,855,266
2026-04-15	25.580	26.280	25.390	25.460	25.205	3,003,100
2026-04-14	25.060	25.600	24.810	25.580	25.324	2,336,865
2026-04-13	24.780	24.980	24.500	24.910	24.661	1,321,045
2026-04-10	24.720	25.000	24.580	24.780	24.532	1,463,726
2026-04-09	24.670	24.850	24.530	24.570	24.324	1,179,894
2026-04-08	24.410	24.900	24.100	24.860	24.611	1,685,000
2026-04-07	23.790	24.280	23.640	24.090	23.849	1,540,500
2026-04-03	24.420	24.420	23.500	23.650	23.413	1,079,224
2026-04-02	24.350	24.670	23.920	24.200	23.958	1,091,450
2026-04-01	24.430	24.530	24.200	24.380	24.136	1,178,193
2026-03-31	24.540	24.680	24.000	24.060	23.819	1,498,794
2026-03-30	24.180	24.540	24.060	24.540	24.294	1,401,300
2026-03-27	23.870	24.450	23.530	24.330	24.086	1,312,810
2026-03-26	24.000	24.490	23.820	24.000	23.760	1,420,049
2026-03-25	24.010	24.370	23.960	24.180	23.938	1,440,780
2026-03-24	23.560	24.060	23.160	24.000	23.760	2,450,048
2026-03-23	24.190	24.410	22.980	23.100	22.869	3,027,052
2026-03-20	24.940	25.530	24.430	24.650	24.403	2,699,848
2026-03-19	25.400	25.510	24.740	24.840	24.591	2,070,640
2026-03-18	25.630	25.730	25.160	25.630	25.373	1,892,132
2026-03-17	26.020	26.270	25.510	25.540	25.284	1,891,926
2026-03-16	25.720	26.280	25.650	26.030	25.769	1,560,903
2026-03-13	25.930	26.290	25.800	25.840	25.581	1,825,806
2026-03-12	26.570	26.650	25.920	26.030	25.769	2,210,000
2026-03-11	27.110	27.460	26.530	26.570	26.304	2,690,380
2026-03-10	26.340	27.130	26.250	27.110	26.839	3,488,466
2026-03-09	27.030	27.030	25.680	26.080	25.819	4,167,998
2026-03-06	27.000	27.560	26.880	27.190	26.918	2,268,580
2026-03-05	27.830	27.940	26.850	27.040	26.769	3,459,320
2026-03-04	27.170	27.940	26.690	27.370	27.096	4,534,968
2026-03-03	28.590	29.290	27.440	27.840	27.561	8,077,748
2026-03-02	28.520	28.940	28.010	28.370	28.086	4,672,987
2026-02-27	28.220	28.640	28.130	28.640	28.353	3,314,230
2026-02-26	28.280	28.380	27.980	28.320	28.036	3,446,496
2026-02-25	28.110	28.330	27.830	28.170	27.888	2,787,106
2026-02-24	27.500	28.180	27.500	28.100	27.819	3,331,000
2026-02-13	27.830	28.090	27.300	27.470	27.195	3,009,656
2026-02-12	27.770	28.230	27.320	27.780	27.502	3,543,600
2026-02-11	27.790	27.970	27.600	27.600	27.324	2,137,571
2026-02-10	27.920	28.160	27.590	27.800	27.522	2,801,471
2026-02-09	27.850	28.100	27.680	27.920	27.640	2,569,907
2026-02-06	27.460	27.890	27.340	27.560	27.284	2,533,722
2026-02-05	28.020	28.600	27.520	27.610	27.334	3,121,100
2026-02-04	28.690	28.690	27.820	28.160	27.878	3,962,782
2026-02-03	28.780	28.990	28.200	28.700	28.413	3,881,346
2026-02-02	29.080	29.730	28.260	28.300	28.017	5,024,022
2026-01-30	29.000	30.280	28.810	29.290	28.997	8,007,599
2026-01-29	29.110	29.580	28.330	28.580	28.294	6,347,114
2026-01-28	29.540	29.980	29.130	29.270	28.977	5,747,315
2026-01-27	29.210	29.920	28.950	29.640	29.343	6,087,406
2026-01-26	29.880	30.460	29.180	29.590	29.294	9,888,153
2026-01-23	29.200	30.850	28.820	30.000	29.700	13,711,730
2026-01-22	28.650	29.600	28.340	29.250	28.957	8,109,866

← NewerPage 3 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.