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
2024-07-25	12.150	12.270	12.040	12.170	11.854	599,659
2024-07-24	12.350	12.390	12.110	12.110	11.796	676,900
2024-07-23	12.540	12.550	12.300	12.300	11.981	632,400
2024-07-22	12.460	12.520	12.400	12.470	12.146	599,300
2024-07-19	12.550	12.670	12.450	12.450	12.127	982,180
2024-07-18	12.450	12.530	12.210	12.380	12.059	765,300
2024-07-17	12.360	12.580	12.360	12.520	12.195	774,900
2024-07-16	12.530	13.000	12.340	12.480	12.156	1,172,644
2024-07-15	12.980	13.130	12.620	12.620	11.951	872,754
2024-07-12	13.400	13.540	13.140	13.140	12.444	1,558,620
2024-07-11	13.260	13.750	13.140	13.470	12.756	2,469,727
2024-07-10	12.540	13.840	12.500	13.270	12.567	3,050,152
2024-07-09	12.480	12.580	12.190	12.520	11.857	832,320
2024-07-08	12.900	12.900	12.400	12.480	11.819	1,085,422
2024-07-05	13.010	13.040	12.740	12.940	12.255	1,211,220
2024-07-04	13.680	13.710	13.010	13.020	12.330	1,214,720
2024-07-03	13.760	13.780	13.680	13.700	12.974	433,985
2024-07-02	13.910	13.950	13.760	13.780	13.050	440,000
2024-07-01	14.000	14.030	13.740	13.910	13.173	345,989
2024-06-28	13.800	14.070	13.570	13.880	13.145	451,800
2024-06-27	14.110	14.200	13.920	13.920	13.183	579,767
2024-06-26	14.020	14.160	13.880	14.160	13.410	750,640
2024-06-25	13.910	14.080	13.870	13.960	13.220	439,418
2024-06-24	14.380	14.380	13.850	13.900	13.164	852,417
2024-06-21	14.300	14.530	14.290	14.470	13.703	448,600
2024-06-20	14.850	14.860	14.400	14.400	13.637	767,100
2024-06-19	14.830	14.920	14.750	14.750	13.969	485,700
2024-06-18	14.780	14.900	14.730	14.890	14.101	452,069
2024-06-17	14.920	14.920	14.720	14.770	13.988	431,766
2024-06-14	14.920	14.990	14.770	14.890	14.101	426,420
2024-06-13	15.010	15.050	14.870	14.920	14.130	532,300
2024-06-12	15.000	15.070	14.830	15.010	14.215	743,784
2024-06-11	14.760	14.950	14.580	14.950	14.158	836,265
2024-06-07	14.880	14.990	14.650	14.890	14.101	716,830
2024-06-06	15.300	15.430	14.730	14.730	13.950	1,358,825
2024-06-05	15.590	15.590	15.230	15.300	14.490	1,037,860
2024-06-04	15.150	15.490	15.140	15.470	14.650	1,032,703
2024-06-03	15.680	15.680	15.260	15.450	14.632	1,576,224
2024-05-31	15.250	15.440	15.250	15.390	14.575	963,924
2024-05-30	15.600	15.600	15.200	15.240	14.433	1,545,971
2024-05-29	15.690	15.690	15.150	15.500	14.679	2,873,628
2024-05-28	16.880	16.890	15.860	15.950	15.105	4,344,659
2024-05-27	15.380	15.620	15.260	15.620	14.793	692,245
2024-05-24	15.320	15.560	15.210	15.480	14.660	826,804
2024-05-23	15.780	15.830	15.360	15.460	14.641	1,098,240
2024-05-22	15.590	15.940	15.590	15.780	14.944	1,192,471
2024-05-21	15.770	15.800	15.500	15.700	14.868	1,110,805
2024-05-20	15.600	15.820	15.590	15.770	14.935	709,880
2024-05-17	15.540	15.740	15.480	15.710	14.878	755,361
2024-05-16	15.200	15.670	15.150	15.590	14.764	1,095,631
2024-05-15	15.580	15.590	15.380	15.400	14.584	390,200
2024-05-14	15.480	15.690	15.450	15.540	14.717	410,085
2024-05-13	15.770	15.770	15.450	15.480	14.660	1,000,900
2024-05-10	16.050	16.080	15.760	15.760	14.925	657,270
2024-05-09	15.930	16.070	15.920	16.010	15.162	667,027
2024-05-08	16.050	16.050	15.840	15.870	15.029	613,770
2024-05-07	15.970	16.050	15.860	16.050	15.200	666,200
2024-05-06	15.870	16.030	15.810	15.960	15.115	934,685
2024-04-30	15.840	15.870	15.480	15.690	14.859	1,223,800
2024-04-29	15.010	16.090	15.010	15.840	15.001	1,777,490

← NewerPage 10 of 17 · 1,000 trading daysOlder →

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.