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
2025-04-28	16.650	16.770	16.360	16.410	15.963	1,096,930
2025-04-25	16.670	16.850	16.460	16.710	16.255	1,522,766
2025-04-24	17.030	17.110	16.600	16.670	16.216	2,091,929
2025-04-23	16.980	17.160	16.870	17.150	16.683	2,053,881
2025-04-22	16.900	17.080	16.830	16.970	16.508	1,778,292
2025-04-21	16.650	16.920	16.650	16.910	16.450	1,432,760
2025-04-18	16.990	17.100	16.650	16.770	16.314	1,878,030
2025-04-17	16.750	17.190	16.750	17.030	16.566	2,245,100
2025-04-16	17.200	17.440	16.880	16.940	16.479	3,692,709
2025-04-15	17.660	17.870	16.910	17.570	17.092	6,375,734
2025-04-14	18.500	18.500	17.650	17.670	17.189	10,834,690
2025-04-11	15.700	17.270	15.700	17.270	16.800	2,209,923
2025-04-10	15.480	15.960	15.390	15.700	15.273	2,343,822
2025-04-09	14.800	15.420	13.800	15.210	14.796	3,320,054
2025-04-08	15.810	15.810	14.700	15.000	14.592	3,353,782
2025-04-07	16.800	16.800	15.810	15.810	15.380	2,548,520
2025-04-03	17.600	17.680	17.350	17.570	17.092	1,172,780
2025-04-02	17.710	17.860	17.620	17.660	17.179	1,022,954
2025-04-01	17.370	17.850	17.370	17.690	17.209	1,555,844
2025-03-31	17.680	17.680	17.190	17.370	16.897	1,775,092
2025-03-28	18.020	18.080	17.580	17.680	17.199	1,964,879
2025-03-27	18.000	18.230	17.730	18.100	17.607	1,897,908
2025-03-26	17.760	18.280	17.760	18.070	17.578	2,428,314
2025-03-25	17.810	17.920	17.530	17.820	17.335	1,555,200
2025-03-24	18.280	18.300	17.420	17.820	17.335	3,308,994
2025-03-21	18.450	18.630	18.230	18.330	17.831	3,177,200
2025-03-20	18.310	18.570	18.200	18.430	17.928	2,539,982
2025-03-19	18.480	18.550	18.280	18.390	17.889	2,471,368
2025-03-18	18.290	18.700	18.180	18.570	18.065	4,064,038
2025-03-17	18.150	18.280	18.150	18.220	17.724	2,116,504
2025-03-14	18.050	18.150	17.880	18.150	17.656	2,312,957
2025-03-13	18.030	18.080	17.720	18.000	17.510	2,074,216
2025-03-12	18.170	18.170	18.010	18.080	17.588	1,651,480
2025-03-11	18.050	18.220	17.890	18.080	17.588	2,531,914
2025-03-10	17.990	18.240	17.970	18.190	17.695	1,778,070
2025-03-07	18.190	18.320	17.960	18.000	17.510	2,416,154
2025-03-06	18.150	18.250	18.070	18.190	17.695	2,055,606
2025-03-05	18.000	18.200	17.760	18.130	17.637	2,166,192
2025-03-04	17.610	18.000	17.550	17.990	17.500	1,698,652
2025-03-03	17.690	18.180	17.510	17.760	17.277	2,007,026
2025-02-28	18.110	18.220	17.610	17.640	17.160	2,979,658
2025-02-27	18.460	18.510	18.020	18.280	17.782	2,802,392
2025-02-26	18.300	18.540	18.220	18.450	17.948	2,746,696
2025-02-25	18.350	18.400	18.150	18.200	17.705	2,767,844
2025-02-24	18.210	18.790	18.070	18.560	18.055	4,914,630
2025-02-21	18.530	18.530	18.100	18.390	17.889	3,749,494
2025-02-20	18.200	18.550	18.100	18.530	18.026	3,326,936
2025-02-19	18.130	18.840	18.110	18.340	17.841	3,864,080
2025-02-18	18.710	18.710	17.820	17.830	17.345	4,094,530
2025-02-17	18.350	18.700	18.270	18.690	18.181	3,140,202
2025-02-14	18.470	18.540	18.300	18.410	17.909	2,374,340
2025-02-13	18.720	18.790	18.400	18.450	17.948	3,748,941
2025-02-12	18.940	19.050	18.650	18.810	18.298	4,598,170
2025-02-11	18.700	19.090	18.570	18.960	18.444	6,189,083
2025-02-10	18.080	19.000	18.000	18.810	18.298	8,949,316
2025-02-07	18.000	18.330	17.850	18.080	17.588	4,839,494
2025-02-06	17.600	18.050	17.510	18.020	17.530	2,947,132
2025-02-05	17.860	17.970	17.530	17.720	17.238	3,056,006
2025-01-27	18.200	18.390	17.810	17.810	17.325	3,562,304
2025-01-24	18.080	18.470	18.050	18.290	17.792	4,868,173

← NewerPage 7 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.