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
2026-01-21	27.880	28.820	27.690	28.660	28.373	5,859,378
2026-01-20	28.800	28.880	27.780	28.100	27.819	5,929,420
2026-01-19	27.690	28.820	27.510	28.800	28.512	8,473,497
2026-01-16	28.000	28.270	27.430	27.800	27.522	5,817,403
2026-01-15	27.640	27.880	27.420	27.590	27.314	4,573,879
2026-01-14	28.150	28.370	27.390	27.900	27.621	8,086,182
2026-01-13	29.210	29.450	28.040	28.150	27.868	11,001,620
2026-01-12	28.700	29.700	28.620	29.290	28.997	15,733,000
2026-01-09	26.990	28.890	26.990	28.250	27.967	14,657,790
2026-01-08	26.280	26.990	26.130	26.900	26.631	5,466,554
2026-01-07	26.540	26.600	26.190	26.260	25.997	4,229,584
2026-01-06	26.780	26.860	26.270	26.520	26.254	5,382,906
2026-01-05	26.460	26.830	26.240	26.760	26.492	4,572,224
2025-12-31	26.680	26.680	25.840	26.270	26.007	5,005,208
2025-12-30	27.790	27.790	26.030	26.290	26.027	11,040,610
2025-12-29	27.780	28.350	27.600	28.070	27.789	6,071,608
2025-12-26	28.340	28.390	27.650	27.910	27.631	8,162,517
2025-12-25	27.530	28.780	27.380	28.620	28.333	12,242,890
2025-12-24	27.420	27.790	27.170	27.710	27.433	6,072,232
2025-12-23	27.830	28.100	27.110	27.410	27.136	8,573,074
2025-12-22	28.500	28.690	27.770	28.020	27.739	10,070,300
2025-12-19	28.440	29.200	27.590	28.680	28.393	11,671,060
2025-12-18	28.400	29.260	28.210	28.870	28.581	13,968,360
2025-12-17	28.050	29.590	28.050	29.580	29.284	21,174,490
2025-12-16	27.830	28.950	27.510	27.860	27.581	17,374,020
2025-12-15	28.180	28.400	27.390	27.950	27.472	14,196,690
2025-12-12	25.900	28.380	25.900	28.380	27.895	12,211,620
2025-12-11	26.580	26.680	25.720	25.800	25.359	5,400,550
2025-12-10	26.830	27.070	26.340	26.560	26.106	5,655,134
2025-12-09	26.800	27.270	26.470	26.970	26.509	8,476,099
2025-12-08	26.330	27.450	25.910	26.970	26.509	12,623,650
2025-12-05	25.270	26.120	25.020	26.080	25.634	8,324,030
2025-12-04	26.230	26.370	25.280	25.300	24.867	10,312,640
2025-12-03	26.910	27.450	25.960	26.230	25.782	12,869,560
2025-12-02	26.310	27.300	26.090	27.050	26.588	15,036,640
2025-12-01	26.450	27.640	26.220	26.740	26.283	17,148,789
2025-11-28	25.950	27.320	25.400	26.230	25.782	16,444,221
2025-11-27	25.920	27.350	25.400	26.540	26.086	24,183,039
2025-11-26	29.560	33.960	27.780	28.100	27.620	34,097,992
2025-11-25	30.870	30.870	30.020	30.870	30.342	8,362,909
2025-11-24	25.720	28.060	25.310	28.060	27.580	22,953,609
2025-11-21	23.400	25.510	22.050	25.510	25.074	16,104,220
2025-11-20	23.680	24.200	23.090	23.190	22.794	4,111,050
2025-11-19	24.230	24.440	23.380	23.450	23.049	5,517,111
2025-11-18	24.700	25.480	24.130	24.410	23.993	8,168,834
2025-11-17	24.250	24.250	23.530	23.950	23.541	3,466,674
2025-11-14	24.100	24.530	24.000	24.250	23.835	4,095,634
2025-11-13	23.870	25.150	23.770	24.410	23.993	6,882,583
2025-11-12	24.190	24.220	23.620	23.880	23.472	3,000,588
2025-11-11	23.810	24.200	23.600	24.180	23.767	4,770,172
2025-11-10	24.200	24.270	23.780	23.810	23.403	3,803,960
2025-11-07	23.690	24.270	23.600	24.110	23.698	6,005,964
2025-11-06	23.560	23.780	23.330	23.730	23.324	2,345,600
2025-11-05	23.240	23.730	23.040	23.560	23.157	2,262,517
2025-11-04	23.750	23.750	23.150	23.330	22.931	2,483,810
2025-11-03	23.700	23.810	23.410	23.770	23.364	2,072,300
2025-10-31	23.410	23.760	23.360	23.660	23.255	2,470,494
2025-10-30	23.750	23.750	23.290	23.450	23.049	2,998,416
2025-10-29	23.710	23.900	23.520	23.760	23.354	3,462,060
2025-10-28	23.970	24.220	23.680	23.750	23.344	4,060,876

← NewerPage 4 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.