Changzhou Architectural Research Institute Group Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	27.010	27.270	25.330	26.990	26.990	4,197,789
2026-10-16	29.210	29.400	26.960	27.600	27.600	4,939,550
2026-10-15	28.300	29.170	27.220	28.550	28.550	5,279,570
2026-10-14	31.380	32.200	29.590	29.590	29.590	4,346,407
2026-10-13	30.720	31.950	29.800	31.640	31.640	3,888,100
2026-10-12	33.290	33.320	30.770	31.030	31.030	6,600,318
2026-10-09	34.230	34.230	29.690	33.260	33.260	8,984,099
2026-10-08	33.750	35.170	32.950	34.850	34.850	5,889,691
2026-09-30	34.460	35.000	33.410	33.520	33.520	5,126,745
2026-09-29	33.560	35.580	33.560	34.430	34.430	6,281,774
2026-09-28	38.000	38.300	32.660	33.900	33.900	12,130,511
2026-09-24	38.700	38.830	36.510	38.380	38.380	8,762,184
2026-09-23	36.000	38.990	35.180	38.700	38.700	12,124,534
2026-09-22	35.890	37.000	35.080	35.610	35.610	8,738,116
2026-09-21	32.920	35.560	32.220	35.350	35.350	9,608,051
2026-09-18	31.400	33.460	31.400	33.020	33.020	7,424,330
2026-09-17	31.630	32.220	31.210	31.360	31.360	4,246,953
2026-09-16	30.300	31.800	29.550	31.670	31.670	5,875,766
2026-09-15	29.960	30.940	29.760	30.340	30.340	3,732,800
2026-09-14	28.290	30.820	28.250	30.300	30.300	5,162,700
2026-09-11	29.300	29.500	27.710	28.570	28.570	4,391,873
2026-09-10	30.450	31.300	29.610	29.700	29.700	4,809,513
2026-09-09	29.510	31.500	29.240	30.730	30.730	6,010,323
2026-09-08	29.560	29.950	29.060	29.390	29.390	3,467,661
2026-09-07	29.470	30.260	29.110	29.550	29.550	3,859,225
2026-09-04	30.680	31.160	28.810	29.200	29.200	5,552,900
2026-09-03	31.330	31.340	28.810	30.550	30.550	8,400,887
2026-09-02	30.790	31.360	30.110	31.040	31.040	4,049,245
2026-09-01	30.710	31.350	30.040	31.020	31.020	5,101,772
2026-08-31	28.400	31.200	28.100	30.980	30.980	6,280,607
2026-08-28	29.880	30.380	28.730	28.860	28.860	4,781,200
2026-08-27	28.590	29.820	28.460	29.640	29.640	4,599,000
2026-08-26	28.660	29.880	28.250	28.760	28.760	6,177,261
2026-08-25	27.300	28.920	26.620	28.230	28.230	5,387,100
2026-08-24	29.800	29.820	27.000	28.010	28.010	7,219,497
2026-08-21	31.180	31.180	28.350	29.920	29.920	6,198,896
2026-08-20	30.220	31.650	29.300	30.580	30.580	6,269,606
2026-08-19	32.970	33.290	29.500	30.220	30.220	8,275,399
2026-08-18	34.000	34.180	33.000	34.050	34.050	4,572,220
2026-08-17	32.810	33.320	32.490	33.180	33.180	5,068,264
2026-08-14	30.150	34.350	30.150	33.320	33.320	8,563,924
2026-08-13	32.210	32.450	30.140	30.150	30.150	5,938,600
2026-08-12	30.300	32.110	30.300	31.820	31.820	5,157,460
2026-08-11	31.720	32.050	30.200	30.630	30.630	5,977,349
2026-08-10	30.700	31.670	29.610	31.670	31.670	6,962,996
2026-08-07	27.200	31.350	26.510	30.880	30.880	9,287,927
2026-08-06	27.000	27.660	26.000	26.980	26.980	5,282,107
2026-08-05	24.130	26.330	23.980	26.290	26.290	5,404,010
2026-08-04	22.900	24.340	22.850	24.120	24.120	4,602,300
2026-08-03	22.690	23.400	22.010	22.770	22.770	4,216,900
2026-07-31	23.100	24.480	22.660	22.720	22.720	5,823,800
2026-07-30	22.540	23.120	21.200	21.410	21.410	3,382,200
2026-07-29	23.140	23.140	21.810	22.530	22.530	4,103,700
2026-07-28	23.490	24.310	22.800	22.980	22.980	3,403,200
2026-07-27	23.240	23.970	22.790	23.970	23.970	4,181,000
2026-07-24	24.390	25.010	22.940	23.000	23.000	5,491,450
2026-07-23	22.030	24.600	22.000	23.980	23.980	6,564,762
2026-07-22	23.720	24.170	21.900	22.150	22.150	4,638,950
2026-07-21	21.860	23.850	19.310	23.710	23.710	8,802,161
2026-07-20	26.030	26.780	21.070	21.810	21.810	9,023,247

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.1200 CNY
2025-07-08	0.3500 CNY
2024-07-16	0.3500 CNY
2023-06-05	0.3500 CNY
2022-12-01	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.