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
2025-07-25	20.250	20.430	19.990	20.030	19.688	4,266,168
2025-07-24	20.170	20.300	20.130	20.240	19.894	3,468,934
2025-07-23	20.880	20.880	20.150	20.170	19.825	5,500,727
2025-07-22	20.950	21.180	20.690	20.880	20.523	6,024,236
2025-07-21	20.480	21.030	20.430	20.950	20.592	7,449,631
2025-07-18	20.570	20.780	20.410	20.640	20.287	4,731,331
2025-07-17	20.570	20.650	20.300	20.600	20.248	4,695,074
2025-07-16	20.780	20.790	20.370	20.600	20.248	4,569,266
2025-07-15	20.880	21.000	20.450	20.700	20.346	6,284,894
2025-07-14	21.120	21.870	20.730	20.940	20.582	7,647,043
2025-07-11	21.210	21.510	20.550	20.610	20.258	12,041,780
2025-07-10	21.740	22.200	21.160	21.750	21.378	17,712,490
2025-07-09	21.360	22.450	21.030	21.110	20.749	24,155,990
2025-07-08	19.040	20.940	18.980	20.940	20.582	10,842,320
2025-07-07	18.760	19.120	18.730	19.040	18.714	3,368,098
2025-07-04	19.260	19.290	18.720	18.760	18.439	5,268,748
2025-07-03	19.880	19.880	19.310	19.420	18.891	5,497,721
2025-07-02	19.820	20.260	19.700	19.860	19.319	5,334,912
2025-07-01	20.250	20.300	19.660	19.980	19.436	6,314,917
2025-06-30	19.960	20.500	19.630	20.360	19.806	7,897,648
2025-06-27	20.340	20.460	20.040	20.150	19.602	9,993,206
2025-06-26	19.620	21.000	19.190	20.830	20.263	16,855,820
2025-06-25	19.660	19.850	19.030	19.630	19.096	12,014,110
2025-06-24	19.920	20.150	19.420	19.710	19.174	13,837,230
2025-06-23	19.500	21.880	19.390	20.770	20.205	16,983,539
2025-06-20	19.590	21.500	19.340	20.350	19.796	19,583,391
2025-06-19	18.940	19.590	18.510	19.590	19.057	11,826,200
2025-06-18	19.380	19.630	18.970	19.140	18.619	9,820,561
2025-06-17	20.120	20.120	19.190	19.680	19.144	17,810,859
2025-06-16	18.470	20.320	18.330	20.320	19.767	14,107,550
2025-06-13	18.300	18.800	18.100	18.470	17.967	5,526,965
2025-06-12	18.200	18.380	18.050	18.350	17.851	2,993,130
2025-06-11	18.190	18.300	18.020	18.120	17.627	2,784,164
2025-06-10	18.250	18.480	18.000	18.160	17.666	4,589,751
2025-06-09	18.070	18.220	17.770	18.170	17.675	4,830,178
2025-06-06	17.690	18.880	17.630	18.100	17.607	7,529,551
2025-06-05	17.750	17.830	17.550	17.650	17.170	1,252,990
2025-06-04	17.500	17.790	17.490	17.770	17.286	1,627,391
2025-06-03	17.420	17.610	17.300	17.570	17.092	1,660,374
2025-05-30	17.650	17.650	17.350	17.420	16.946	1,406,135
2025-05-29	17.380	17.680	17.320	17.610	17.131	1,690,256
2025-05-28	17.410	17.540	17.320	17.450	16.975	1,455,741
2025-05-27	17.320	17.470	17.180	17.340	16.868	1,028,070
2025-05-26	17.260	17.540	17.200	17.450	16.975	1,071,826
2025-05-23	17.180	17.690	17.100	17.320	16.849	1,812,140
2025-05-22	17.470	17.670	17.150	17.220	16.751	1,362,644
2025-05-21	17.670	17.700	17.500	17.580	17.101	1,064,727
2025-05-20	17.600	17.700	17.400	17.700	17.218	1,257,809
2025-05-19	17.500	17.590	17.340	17.550	17.072	1,547,775
2025-05-16	17.270	17.500	17.120	17.440	16.965	1,412,450
2025-05-15	17.250	17.460	17.110	17.280	16.810	1,232,212
2025-05-14	17.380	17.450	17.170	17.250	16.780	1,317,420
2025-05-13	17.520	17.640	17.310	17.390	16.917	1,231,293
2025-05-12	17.530	17.580	17.310	17.480	17.004	1,877,165
2025-05-09	17.600	17.660	17.400	17.480	17.004	1,536,320
2025-05-08	17.520	17.660	17.300	17.610	17.131	1,761,258
2025-05-07	17.450	17.560	17.300	17.440	16.965	2,339,574
2025-05-06	17.050	17.340	17.020	17.320	16.849	2,060,914
2025-04-30	16.910	17.150	16.900	16.990	16.528	1,871,834
2025-04-29	16.430	16.850	16.370	16.780	16.323	1,416,134

← NewerPage 6 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.