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
2025-01-23	17.860	18.380	17.590	18.380	17.880	8,127,969
2025-01-22	17.930	18.180	17.440	17.510	17.033	3,431,426
2025-01-21	18.250	18.250	17.700	18.010	17.520	3,010,436
2025-01-20	18.000	18.280	17.970	18.160	17.666	3,780,626
2025-01-17	17.900	18.120	17.700	17.990	17.500	3,102,043
2025-01-16	18.020	18.290	17.720	18.080	17.588	5,267,588
2025-01-15	17.600	18.200	17.360	18.090	17.598	6,444,168
2025-01-14	16.630	18.090	16.630	17.620	17.140	4,762,854
2025-01-13	17.000	17.440	16.510	16.580	16.129	3,968,957
2025-01-10	17.480	18.150	17.380	17.380	16.907	5,140,544
2025-01-09	17.600	18.300	17.410	17.660	17.179	4,950,210
2025-01-08	17.000	18.620	16.860	17.810	17.325	6,158,938
2025-01-07	16.860	17.600	16.630	17.460	16.790	3,569,417
2025-01-06	17.530	17.560	16.420	16.850	16.204	3,817,917
2025-01-03	17.270	17.800	16.700	17.770	17.088	5,331,760
2025-01-02	17.330	17.700	16.950	17.300	16.636	3,809,702
2024-12-31	18.240	18.380	17.310	17.320	16.656	4,690,567
2024-12-30	18.400	18.600	18.200	18.240	17.540	3,473,071
2024-12-27	18.910	18.950	18.140	18.560	17.848	6,859,776
2024-12-26	18.500	18.960	18.220	18.960	18.233	8,428,195
2024-12-25	17.950	19.000	17.810	18.700	17.983	9,378,731
2024-12-24	17.680	18.380	17.520	18.100	17.406	7,454,860
2024-12-23	18.550	19.000	17.530	17.630	16.954	9,450,477
2024-12-20	17.000	18.740	16.920	18.740	18.021	7,431,917
2024-12-19	16.700	17.180	16.700	17.040	16.386	2,588,508
2024-12-18	17.020	17.230	16.690	16.990	16.338	3,176,810
2024-12-17	17.900	17.980	16.920	17.020	16.367	4,865,398
2024-12-16	18.380	18.390	17.800	17.990	17.300	4,510,516
2024-12-13	19.000	19.000	18.400	18.420	17.713	6,933,266
2024-12-12	18.510	19.750	18.290	19.190	18.454	11,049,910
2024-12-11	18.000	18.530	17.900	18.500	17.790	7,139,921
2024-12-10	17.990	18.640	17.650	18.200	17.502	10,057,620
2024-12-09	17.500	17.690	17.450	17.610	16.934	3,793,140
2024-12-06	17.580	17.660	17.300	17.590	16.915	3,834,309
2024-12-05	17.310	17.580	17.290	17.570	16.896	3,738,144
2024-12-04	17.600	17.710	17.220	17.310	16.646	4,748,084
2024-12-03	17.710	17.960	17.350	17.760	17.079	6,179,370
2024-12-02	17.250	17.690	17.160	17.680	17.002	6,941,284
2024-11-29	17.080	17.390	16.850	17.230	16.569	5,744,109
2024-11-28	17.310	17.370	17.050	17.200	16.540	5,411,012
2024-11-27	17.200	17.400	16.610	17.390	16.723	6,659,568
2024-11-26	17.850	17.950	17.250	17.330	16.665	6,677,765
2024-11-25	17.880	18.010	17.400	17.800	17.117	9,074,678
2024-11-22	18.810	19.100	17.900	17.970	17.281	13,251,680
2024-11-21	20.000	20.860	18.650	19.100	18.367	19,763,180
2024-11-20	19.130	22.000	19.130	20.710	19.916	25,417,029
2024-11-19	17.750	20.350	17.750	20.350	19.569	23,078,010
2024-11-18	18.410	19.800	17.280	18.500	17.790	20,518,270
2024-11-15	16.480	18.060	16.160	18.060	17.367	9,536,890
2024-11-14	16.970	17.080	16.370	16.420	15.790	4,536,872
2024-11-13	16.450	16.650	16.240	16.620	15.982	3,220,986
2024-11-12	16.460	16.860	16.280	16.400	15.771	4,305,615
2024-11-11	16.270	16.450	16.210	16.450	15.819	3,091,410
2024-11-08	16.560	16.630	16.260	16.330	15.704	3,532,833
2024-11-07	16.030	16.570	16.000	16.450	15.819	3,849,654
2024-11-06	16.290	16.300	16.030	16.110	15.492	3,339,690
2024-11-05	15.880	16.400	15.850	16.310	15.684	4,134,334
2024-11-04	15.580	15.930	15.580	15.880	15.271	1,995,135
2024-11-01	15.910	16.020	15.550	15.570	14.973	3,090,084
2024-10-31	16.020	16.170	15.910	15.990	15.377	2,530,641

← NewerPage 8 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.