Changzhou Architectural Research Institute Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 15.520 | 15.690 | 15.440 | 15.470 | 14.650 | 1,324,800 |
| 2024-04-25 | 15.420 | 15.750 | 15.420 | 15.590 | 14.764 | 810,720 |
| 2024-04-24 | 15.470 | 15.760 | 15.270 | 15.500 | 14.679 | 954,717 |
| 2024-04-23 | 15.100 | 15.530 | 15.100 | 15.340 | 14.527 | 808,485 |
| 2024-04-22 | 15.250 | 15.750 | 15.130 | 15.230 | 14.423 | 915,607 |
| 2024-04-19 | 15.030 | 15.980 | 14.980 | 15.440 | 14.622 | 1,427,841 |
| 2024-04-18 | 15.270 | 15.420 | 15.070 | 15.160 | 14.357 | 820,793 |
| 2024-04-17 | 14.400 | 15.300 | 14.400 | 15.270 | 14.461 | 1,323,193 |
| 2024-04-16 | 15.300 | 15.330 | 14.300 | 14.300 | 13.542 | 1,701,453 |
| 2024-04-15 | 16.010 | 16.140 | 15.170 | 15.390 | 14.575 | 1,538,805 |
| 2024-04-12 | 16.600 | 16.740 | 16.130 | 16.130 | 15.276 | 1,716,942 |
| 2024-04-11 | 16.410 | 16.870 | 16.000 | 16.720 | 15.834 | 2,852,703 |
| 2024-04-10 | 16.320 | 16.820 | 15.770 | 16.760 | 15.872 | 2,251,425 |
| 2024-04-09 | 16.050 | 16.300 | 16.010 | 16.270 | 15.408 | 516,970 |
| 2024-04-08 | 16.690 | 16.690 | 16.040 | 16.070 | 15.219 | 783,188 |
| 2024-04-03 | 16.590 | 16.650 | 16.400 | 16.610 | 15.730 | 734,185 |
| 2024-04-02 | 16.490 | 16.640 | 16.440 | 16.590 | 15.711 | 900,252 |
| 2024-04-01 | 16.100 | 16.440 | 16.070 | 16.430 | 15.560 | 797,474 |
| 2024-03-29 | 15.740 | 16.100 | 15.740 | 16.100 | 15.247 | 674,726 |
| 2024-03-28 | 15.300 | 15.950 | 15.300 | 15.820 | 14.982 | 669,653 |
| 2024-03-27 | 15.980 | 16.030 | 15.520 | 15.530 | 14.707 | 616,402 |
| 2024-03-26 | 16.000 | 16.030 | 15.720 | 15.950 | 15.105 | 843,883 |
| 2024-03-25 | 16.390 | 16.390 | 16.000 | 16.010 | 15.162 | 1,006,886 |
| 2024-03-22 | 16.710 | 16.730 | 16.320 | 16.390 | 15.522 | 932,400 |
| 2024-03-21 | 16.680 | 16.750 | 16.510 | 16.690 | 15.806 | 753,300 |
| 2024-03-20 | 16.550 | 16.680 | 16.480 | 16.680 | 15.796 | 621,269 |
| 2024-03-19 | 16.500 | 16.650 | 16.430 | 16.550 | 15.673 | 784,898 |
| 2024-03-18 | 16.450 | 16.540 | 16.350 | 16.520 | 15.645 | 819,839 |
| 2024-03-15 | 16.200 | 16.340 | 16.130 | 16.330 | 15.465 | 557,339 |
| 2024-03-14 | 16.350 | 16.450 | 16.140 | 16.220 | 15.361 | 730,321 |
| 2024-03-13 | 16.310 | 16.430 | 16.210 | 16.350 | 15.484 | 618,078 |
| 2024-03-12 | 16.230 | 16.400 | 16.150 | 16.370 | 15.503 | 952,085 |
| 2024-03-11 | 16.070 | 16.210 | 16.000 | 16.210 | 15.351 | 727,651 |
| 2024-03-08 | 16.290 | 16.400 | 16.030 | 16.080 | 15.228 | 641,479 |
| 2024-03-07 | 16.260 | 16.480 | 16.120 | 16.220 | 15.361 | 1,011,800 |
| 2024-03-06 | 15.930 | 16.250 | 15.900 | 16.160 | 15.304 | 804,873 |
| 2024-03-05 | 16.340 | 16.340 | 15.920 | 15.960 | 15.115 | 870,765 |
| 2024-03-04 | 16.000 | 16.490 | 15.850 | 16.340 | 15.474 | 1,511,277 |
| 2024-03-01 | 15.900 | 16.000 | 15.760 | 15.990 | 15.143 | 833,406 |
| 2024-02-29 | 15.500 | 15.870 | 15.420 | 15.850 | 15.010 | 1,133,980 |
| 2024-02-28 | 16.310 | 16.500 | 15.510 | 15.520 | 14.698 | 1,827,703 |
| 2024-02-27 | 16.010 | 16.290 | 16.010 | 16.290 | 15.427 | 895,667 |
| 2024-02-26 | 15.890 | 16.260 | 15.800 | 16.120 | 15.266 | 1,201,590 |
| 2024-02-23 | 15.830 | 15.960 | 15.650 | 15.920 | 15.077 | 970,892 |
| 2024-02-22 | 15.710 | 15.830 | 15.520 | 15.780 | 14.944 | 836,360 |
| 2024-02-21 | 15.320 | 15.880 | 15.300 | 15.720 | 14.887 | 987,088 |
| 2024-02-20 | 15.330 | 15.540 | 15.310 | 15.490 | 14.669 | 673,892 |
| 2024-02-19 | 14.990 | 15.670 | 14.990 | 15.500 | 14.679 | 915,543 |
| 2024-02-08 | 14.320 | 15.230 | 14.300 | 15.170 | 14.366 | 1,180,543 |
| 2024-02-07 | 14.640 | 14.660 | 14.040 | 14.380 | 13.618 | 1,605,129 |
| 2024-02-06 | 13.980 | 14.960 | 13.710 | 14.540 | 13.770 | 1,210,247 |
| 2024-02-05 | 14.900 | 14.900 | 13.510 | 14.350 | 13.590 | 1,635,887 |
| 2024-02-02 | 15.020 | 15.220 | 14.180 | 14.870 | 14.082 | 1,182,100 |
| 2024-02-01 | 15.270 | 15.330 | 14.730 | 15.010 | 14.215 | 830,662 |
| 2024-01-31 | 15.880 | 15.960 | 15.170 | 15.270 | 14.461 | 1,101,311 |
| 2024-01-30 | 16.410 | 16.410 | 15.970 | 15.970 | 15.124 | 827,371 |
| 2024-01-29 | 17.060 | 17.200 | 16.520 | 16.540 | 15.664 | 887,985 |
| 2024-01-26 | 16.890 | 17.240 | 16.670 | 17.010 | 16.109 | 1,188,517 |
| 2024-01-25 | 16.160 | 16.760 | 16.110 | 16.740 | 15.853 | 968,481 |
| 2024-01-24 | 15.950 | 16.200 | 15.540 | 16.150 | 15.294 | 708,330 |
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.