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
2026-10-23	17.680	18.060	16.880	18.010	18.010	1,901,329
2026-10-22	18.480	18.770	17.850	17.860	17.860	2,047,885
2026-10-21	18.800	18.880	18.530	18.660	18.660	1,080,200
2026-10-20	18.480	18.930	18.420	18.770	18.770	1,205,100
2026-10-19	18.480	18.930	17.810	18.670	18.670	2,336,000
2026-10-16	18.480	18.880	18.290	18.410	18.410	1,818,300
2026-10-15	18.300	18.450	18.040	18.140	18.140	1,414,146
2026-10-14	19.050	19.320	18.690	18.740	18.740	1,535,400
2026-10-13	18.940	19.280	18.270	19.120	19.120	1,802,538
2026-10-12	19.250	19.250	18.830	18.940	18.940	1,335,171
2026-10-09	19.310	19.500	18.450	19.260	19.260	1,932,300
2026-10-08	19.400	19.790	19.140	19.270	19.270	1,342,600
2026-09-30	19.510	19.840	19.280	19.390	19.390	1,515,500
2026-09-29	19.790	19.820	19.480	19.510	19.510	1,427,400
2026-09-28	19.960	20.090	19.700	19.720	19.720	2,095,189
2026-09-24	20.430	20.750	19.950	19.990	19.990	3,756,800
2026-09-23	20.300	20.630	19.860	20.620	20.620	4,467,840
2026-09-22	20.050	20.420	19.970	20.090	20.090	3,458,690
2026-09-21	19.220	20.750	19.210	20.230	20.230	5,364,200
2026-09-18	19.070	19.380	19.070	19.310	19.310	1,929,164
2026-09-17	18.930	19.100	18.790	18.990	18.990	1,472,864
2026-09-16	18.720	19.160	18.620	19.040	19.040	1,794,510
2026-09-15	19.220	19.250	18.710	18.720	18.720	2,140,400
2026-09-14	19.180	19.440	18.920	19.230	19.230	2,268,100
2026-09-11	19.450	19.650	18.970	19.220	19.220	3,678,564
2026-09-10	20.500	20.500	19.680	19.720	19.720	5,016,360
2026-09-09	20.960	21.200	20.430	20.640	20.640	7,310,972
2026-09-08	22.190	22.680	20.950	21.380	21.380	12,252,592
2026-09-07	22.000	22.000	22.000	22.000	22.000	5,632,964
2026-09-04	20.310	20.400	19.860	20.000	20.000	2,676,390
2026-09-03	20.410	20.630	20.170	20.300	20.300	3,346,805
2026-09-02	19.920	20.630	19.880	20.400	20.400	4,779,223
2026-09-01	20.470	20.690	20.050	20.230	20.230	4,419,514
2026-08-31	19.940	21.000	19.710	20.840	20.840	5,730,207
2026-08-28	19.710	20.080	19.710	19.970	19.970	3,480,049
2026-08-27	19.680	19.770	19.440	19.690	19.690	2,355,300
2026-08-26	19.600	19.720	19.420	19.660	19.660	1,572,091
2026-08-25	19.170	19.690	19.040	19.620	19.620	1,469,700
2026-08-24	19.750	19.770	19.060	19.270	19.270	1,457,400
2026-08-21	19.490	19.570	19.030	19.470	19.470	1,603,559
2026-08-20	19.100	19.640	19.100	19.480	19.480	1,865,900
2026-08-19	19.410	19.550	19.000	19.000	19.000	2,006,357
2026-08-18	19.750	19.820	19.530	19.820	19.820	1,902,710
2026-08-17	19.650	19.850	19.390	19.820	19.820	2,704,452
2026-08-14	19.300	19.650	19.240	19.630	19.630	2,545,993
2026-08-13	19.600	19.650	19.230	19.250	19.250	2,691,750
2026-08-12	19.450	19.670	19.360	19.590	19.590	2,934,357
2026-08-11	20.000	20.000	19.480	19.510	19.510	6,171,335
2026-08-10	19.880	21.240	19.720	20.140	20.140	9,968,754
2026-08-07	18.130	19.940	17.820	19.940	19.940	5,404,615
2026-08-06	17.990	18.140	17.810	18.130	18.130	1,747,760
2026-08-05	17.710	17.990	17.670	17.990	17.990	1,635,471
2026-08-04	17.510	17.730	17.450	17.650	17.650	1,304,840
2026-08-03	17.120	17.470	17.060	17.440	17.440	1,206,341
2026-07-31	16.980	17.260	16.900	17.190	17.190	1,520,433
2026-07-30	17.090	17.270	16.620	16.780	16.780	1,969,412
2026-07-29	16.680	17.220	16.580	16.980	16.980	2,232,699
2026-07-28	16.500	16.900	16.500	16.650	16.650	1,613,289
2026-07-27	16.000	17.020	15.830	16.770	16.770	3,061,111
2026-07-24	15.940	16.170	15.650	15.810	15.810	1,290,621

Page 1 of 5 · 243 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.