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
2025-10-27	24.000	24.250	23.970	24.020	23.609	4,901,218
2025-10-24	24.430	24.460	23.720	24.370	23.953	7,567,881
2025-10-23	24.090	24.550	23.790	24.270	23.855	7,188,968
2025-10-22	23.630	24.500	23.630	24.000	23.590	9,103,730
2025-10-21	23.100	23.610	22.750	23.480	23.079	4,913,740
2025-10-20	22.610	22.780	22.410	22.780	22.391	1,974,933
2025-10-17	22.750	23.030	22.300	22.300	21.919	3,010,957
2025-10-16	23.210	23.500	22.740	22.780	22.391	3,350,350
2025-10-15	22.950	23.290	22.730	23.280	22.882	3,073,691
2025-10-14	22.990	23.300	22.830	22.960	22.567	3,699,889
2025-10-13	22.360	23.030	21.600	22.960	22.567	3,376,060
2025-10-10	23.210	23.550	23.030	23.130	22.735	3,594,622
2025-10-09	22.820	23.340	22.660	23.260	22.862	3,740,842
2025-09-30	23.000	23.090	22.780	22.800	22.410	2,266,432
2025-09-29	22.650	23.100	22.250	23.040	22.646	3,065,047
2025-09-26	22.900	23.080	22.590	22.610	22.223	2,532,438
2025-09-25	23.200	23.290	22.840	22.950	22.558	3,672,375
2025-09-24	22.940	23.360	22.410	23.180	22.784	5,118,998
2025-09-23	22.560	23.190	21.770	23.170	22.774	7,111,009
2025-09-22	22.720	22.920	22.320	22.560	22.174	3,427,025
2025-09-19	23.000	23.280	22.580	22.700	22.312	5,069,284
2025-09-18	24.050	24.280	23.200	23.280	22.882	7,337,127
2025-09-17	23.500	24.560	23.390	24.290	23.875	8,344,712
2025-09-16	23.590	23.760	23.190	23.680	23.275	5,752,899
2025-09-15	24.030	24.110	23.240	23.340	22.941	7,421,053
2025-09-12	24.750	24.970	23.960	24.010	23.600	7,520,903
2025-09-11	24.200	24.700	23.920	24.440	24.022	8,438,986
2025-09-10	25.500	25.620	23.790	24.600	24.179	11,141,500
2025-09-09	25.690	25.700	25.150	25.480	25.044	11,087,380
2025-09-08	24.830	26.340	24.350	26.340	25.890	18,905,619
2025-09-05	26.400	27.870	25.230	26.630	26.175	24,643,320
2025-09-04	23.800	26.400	23.600	26.400	25.949	18,393,891
2025-09-03	24.960	24.990	23.700	24.000	23.590	12,708,230
2025-09-02	24.850	26.010	23.630	25.500	25.064	24,630,330
2025-09-01	22.440	24.820	22.440	24.820	24.396	11,631,340
2025-08-29	23.880	24.380	22.560	22.560	22.174	21,918,500
2025-08-28	25.690	27.000	24.380	25.070	24.641	30,399,449
2025-08-27	23.400	25.290	22.300	25.290	24.858	28,103,990
2025-08-26	20.850	22.990	20.750	22.990	22.597	10,076,320
2025-08-25	21.090	21.120	20.780	20.900	20.543	4,605,210
2025-08-22	21.160	21.250	20.850	21.070	20.710	4,060,195
2025-08-21	21.250	21.390	20.970	21.150	20.788	4,448,939
2025-08-20	21.650	21.850	21.160	21.300	20.936	6,963,450
2025-08-19	20.920	21.880	20.690	21.370	21.005	9,739,520
2025-08-18	20.580	20.980	20.580	20.960	20.602	5,562,028
2025-08-15	20.450	20.660	20.390	20.540	20.189	2,736,258
2025-08-14	20.910	20.970	20.410	20.430	20.081	3,547,725
2025-08-13	20.970	21.070	20.690	20.880	20.523	3,435,194
2025-08-12	21.000	21.070	20.700	20.890	20.533	2,674,874
2025-08-11	20.950	21.120	20.730	21.000	20.641	4,538,004
2025-08-08	20.390	21.000	20.210	20.890	20.533	7,356,633
2025-08-07	20.590	20.590	20.320	20.430	20.081	2,637,072
2025-08-06	20.520	20.590	20.400	20.590	20.238	3,053,225
2025-08-05	20.290	20.770	20.240	20.540	20.189	4,099,135
2025-08-04	20.080	20.300	19.810	20.280	19.933	2,917,632
2025-08-01	19.830	20.200	19.770	20.080	19.737	3,224,591
2025-07-31	20.060	20.140	19.730	19.830	19.491	2,611,666
2025-07-30	20.010	20.200	19.790	19.980	19.638	3,355,540
2025-07-29	20.370	20.390	19.850	20.060	19.717	3,805,672
2025-07-28	20.210	20.340	20.040	20.310	19.963	3,071,886

← NewerPage 5 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.