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
2024-01-23	15.850	15.990	15.540	15.910	15.067	634,233
2024-01-22	16.880	16.880	15.900	15.960	15.115	1,064,585
2024-01-19	16.850	17.000	16.730	16.820	15.929	695,100
2024-01-18	17.200	17.200	16.470	16.950	16.052	1,713,625
2024-01-17	17.530	17.600	17.180	17.250	16.336	598,900
2024-01-16	17.550	17.670	17.350	17.500	16.573	649,200
2024-01-15	17.740	17.870	17.430	17.610	16.677	688,790
2024-01-12	17.790	18.040	17.720	17.730	16.791	655,200
2024-01-11	17.450	17.830	17.450	17.810	16.867	581,872
2024-01-10	17.610	17.800	17.410	17.450	16.526	780,300
2024-01-09	17.370	17.780	17.360	17.680	16.743	741,100
2024-01-08	17.640	17.780	17.410	17.410	16.488	837,485
2024-01-05	17.880	17.910	17.500	17.700	16.762	1,048,244
2024-01-04	17.910	17.910	17.700	17.790	16.848	966,985
2024-01-03	18.000	18.220	17.800	17.910	16.961	1,248,200
2024-01-02	17.900	18.170	17.850	18.110	17.151	916,426
2023-12-29	17.680	17.930	17.680	17.900	16.952	888,865
2023-12-28	17.330	17.790	17.180	17.680	16.743	849,685
2023-12-27	17.300	17.400	17.160	17.360	16.440	532,187
2023-12-26	17.370	17.410	17.240	17.330	16.412	667,793
2023-12-25	17.630	17.630	17.300	17.370	16.450	1,079,681
2023-12-22	17.820	17.880	17.590	17.590	16.658	881,262
2023-12-21	17.700	17.880	17.380	17.850	16.904	949,870
2023-12-20	17.870	17.980	17.740	17.740	16.800	470,570
2023-12-19	17.860	17.890	17.660	17.750	16.810	647,685
2023-12-18	18.060	18.150	17.800	17.820	16.876	711,400
2023-12-15	18.160	18.220	18.020	18.100	17.141	601,790
2023-12-14	18.120	18.170	17.950	18.010	17.056	652,798
2023-12-13	18.110	18.210	18.010	18.010	17.056	600,065
2023-12-12	18.080	18.170	17.960	18.110	17.151	546,794
2023-12-11	17.890	18.150	17.760	18.080	17.122	755,360
2023-12-08	18.330	18.360	17.930	17.930	16.980	827,700
2023-12-07	18.380	18.490	18.140	18.280	17.312	611,238
2023-12-06	18.300	18.530	18.250	18.440	17.463	668,635
2023-12-05	18.660	18.670	18.290	18.330	17.359	783,090
2023-12-04	18.590	18.840	18.590	18.670	17.681	646,100
2023-12-01	18.530	18.830	18.510	18.700	17.709	748,395
2023-11-30	18.680	18.730	18.490	18.600	17.615	588,000
2023-11-29	18.810	18.920	18.640	18.710	17.719	688,222
2023-11-28	18.730	18.920	18.600	18.870	17.870	900,375
2023-11-27	18.700	18.750	18.530	18.660	17.671	699,010
2023-11-24	19.000	19.000	18.650	18.700	17.709	1,005,390
2023-11-23	18.790	19.010	18.680	19.000	17.993	1,054,050
2023-11-22	18.930	19.030	18.760	18.760	17.766	966,600
2023-11-21	19.120	19.230	18.880	18.930	17.927	1,625,085
2023-11-20	18.900	19.000	18.740	18.970	17.965	707,893
2023-11-17	18.710	18.860	18.660	18.810	17.814	562,325
2023-11-16	18.930	18.930	18.690	18.710	17.719	760,200
2023-11-15	18.990	19.060	18.880	18.920	17.918	817,886
2023-11-14	18.890	19.020	18.860	18.930	17.927	806,000
2023-11-13	19.070	19.070	18.710	18.950	17.946	812,761
2023-11-10	18.700	18.790	18.570	18.720	17.728	511,700
2023-11-09	18.900	18.990	18.690	18.770	17.776	733,682
2023-11-08	18.740	18.960	18.650	18.880	17.880	1,135,997
2023-11-07	18.770	18.790	18.620	18.770	17.776	732,764
2023-11-06	18.630	18.800	18.440	18.780	17.785	1,231,670
2023-11-03	18.190	18.520	18.140	18.440	17.463	710,116
2023-11-02	18.410	18.470	18.200	18.200	17.236	697,116
2023-11-01	18.350	18.540	18.340	18.420	17.444	712,529
2023-10-31	18.430	18.520	18.310	18.410	17.435	800,800

← NewerPage 12 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.