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
2024-10-30	16.050	16.260	15.830	16.080	15.463	3,385,103
2024-10-29	16.710	16.710	16.110	16.320	15.694	3,229,079
2024-10-28	16.630	16.730	16.440	16.670	16.031	3,538,211
2024-10-25	16.320	16.530	16.060	16.510	15.877	3,308,623
2024-10-24	16.050	16.360	16.000	16.350	15.723	3,188,320
2024-10-23	16.150	16.230	16.070	16.150	15.530	3,177,702
2024-10-22	16.180	16.180	15.960	16.140	15.521	3,236,924
2024-10-21	16.130	16.280	15.930	16.180	15.559	4,370,808
2024-10-18	16.050	16.320	15.830	16.200	15.579	4,877,808
2024-10-17	16.280	16.320	15.790	15.800	15.194	4,563,080
2024-10-16	15.500	16.380	15.500	16.290	15.665	5,196,891
2024-10-15	15.760	16.400	15.640	15.750	15.146	4,573,415
2024-10-14	15.560	15.830	15.480	15.730	15.127	2,984,941
2024-10-11	15.910	16.040	15.390	15.500	14.905	3,059,490
2024-10-10	15.980	16.420	15.900	16.050	15.434	3,887,268
2024-10-09	16.890	17.080	15.980	15.980	15.367	6,391,792
2024-10-08	18.420	18.430	16.550	17.210	16.550	12,115,030
2024-09-30	16.020	17.110	15.690	16.830	16.184	11,268,770
2024-09-27	15.040	15.790	14.980	15.630	15.030	9,360,931
2024-09-26	14.770	15.070	14.530	15.050	14.473	11,983,410
2024-09-25	15.260	16.720	15.130	15.230	14.646	13,520,540
2024-09-24	15.350	15.440	14.970	15.200	14.617	2,192,459
2024-09-23	15.400	15.580	15.250	15.330	14.742	1,520,604
2024-09-20	15.050	15.370	15.010	15.340	14.752	2,088,334
2024-09-19	14.830	15.070	14.810	15.050	14.473	2,316,912
2024-09-18	14.430	15.050	14.150	14.950	14.377	3,176,619
2024-09-13	14.450	14.640	14.310	14.430	13.876	1,321,878
2024-09-12	14.110	14.510	14.110	14.330	13.780	1,368,823
2024-09-11	14.090	14.260	13.970	14.020	13.482	911,680
2024-09-10	13.840	14.040	13.810	14.010	13.473	726,344
2024-09-09	13.760	14.030	13.610	13.840	13.309	834,376
2024-09-06	14.060	14.130	13.650	13.760	13.232	1,219,040
2024-09-05	14.130	14.290	14.000	14.060	13.521	779,206
2024-09-04	14.290	14.340	14.100	14.110	13.569	662,870
2024-09-03	14.360	14.540	14.260	14.290	13.742	789,650
2024-09-02	14.510	14.660	14.290	14.360	13.809	1,054,010
2024-08-30	14.190	14.580	14.150	14.460	13.905	1,117,810
2024-08-29	14.260	14.270	13.850	14.220	13.675	1,234,098
2024-08-28	13.850	14.390	13.850	14.190	13.646	1,191,358
2024-08-27	14.090	14.160	13.880	13.930	13.396	705,570
2024-08-26	13.730	14.160	13.670	14.090	13.549	748,840
2024-08-23	13.980	13.980	13.680	13.880	13.348	770,320
2024-08-22	14.070	14.240	13.950	13.950	13.415	690,030
2024-08-21	14.130	14.180	13.960	14.060	13.521	578,546
2024-08-20	14.500	14.530	13.980	14.130	13.588	1,091,630
2024-08-19	14.630	14.800	14.400	14.420	13.867	1,043,538
2024-08-16	14.850	14.870	14.650	14.720	14.155	873,856
2024-08-15	14.990	15.030	14.760	14.790	14.223	1,060,616
2024-08-14	15.070	15.130	14.930	14.990	14.415	735,146
2024-08-13	14.800	15.050	14.550	15.050	14.473	1,117,590
2024-08-12	15.170	15.170	14.700	14.810	14.242	867,498
2024-08-09	15.240	15.280	15.030	15.090	14.511	1,104,722
2024-08-08	14.880	15.230	14.730	15.230	14.646	1,437,679
2024-08-07	14.710	15.070	14.710	14.950	14.377	861,056
2024-08-06	14.800	14.950	14.680	14.940	14.367	1,185,269
2024-08-05	14.730	14.970	14.490	14.570	14.011	1,389,246
2024-08-02	15.120	15.160	14.800	14.850	14.280	1,274,844
2024-08-01	15.290	15.320	15.060	15.130	14.550	1,543,580
2024-07-31	15.090	15.320	15.040	15.260	14.675	2,067,957
2024-07-30	14.900	15.140	14.850	15.080	14.502	1,249,318

← NewerPage 9 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.