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
2023-10-30	18.440	18.480	18.240	18.420	17.444	942,897
2023-10-27	18.030	18.440	18.030	18.360	17.387	826,972
2023-10-26	18.380	18.450	17.890	18.190	17.226	1,519,685
2023-10-25	18.120	18.780	18.120	18.470	17.492	2,029,038
2023-10-24	17.500	17.960	17.500	17.890	16.942	1,184,711
2023-10-23	17.910	17.950	17.400	17.420	16.497	1,029,936
2023-10-20	18.000	18.270	17.960	17.960	17.009	730,230
2023-10-19	18.220	18.470	18.030	18.100	17.141	826,496
2023-10-18	18.730	18.730	18.200	18.210	17.245	912,900
2023-10-17	18.720	18.770	18.600	18.750	17.757	452,885
2023-10-16	18.830	18.900	18.650	18.690	17.700	835,436
2023-10-13	19.190	19.190	18.810	18.830	17.832	1,054,594
2023-10-12	19.070	19.200	18.910	19.190	18.173	1,214,001
2023-10-11	19.190	19.210	18.980	19.010	18.003	963,750
2023-10-10	19.250	19.280	19.000	19.150	18.136	784,794
2023-10-09	19.520	19.520	19.150	19.190	18.173	1,197,864
2023-09-28	19.510	19.620	19.510	19.520	18.486	611,152
2023-09-27	19.340	19.620	19.330	19.500	18.467	856,865
2023-09-26	19.520	19.550	19.370	19.420	18.391	793,956
2023-09-25	19.650	19.730	19.520	19.550	18.514	717,456
2023-09-22	19.440	19.740	19.350	19.700	18.656	1,064,385
2023-09-21	19.810	19.850	19.470	19.470	18.439	1,398,973
2023-09-20	19.910	20.070	19.810	19.810	18.761	670,156
2023-09-19	20.120	20.120	19.920	19.950	18.893	655,588
2023-09-18	19.950	20.220	19.840	20.120	19.054	888,458
2023-09-15	19.960	20.210	19.860	20.020	18.959	1,041,223
2023-09-14	20.360	20.440	19.930	19.960	18.903	1,728,990
2023-09-13	20.350	20.450	20.240	20.430	19.348	1,384,005
2023-09-12	20.280	20.470	20.100	20.350	19.272	1,290,507
2023-09-11	20.330	20.410	20.120	20.350	19.272	1,771,877
2023-09-08	20.280	20.470	20.220	20.350	19.272	1,255,976
2023-09-07	20.660	20.740	20.270	20.290	19.215	2,745,200
2023-09-06	20.850	20.850	20.520	20.750	19.651	2,495,261
2023-09-05	20.990	21.070	20.760	20.840	19.736	2,474,300
2023-09-04	20.890	21.140	20.820	21.040	19.925	3,029,400
2023-09-01	20.620	21.070	20.620	20.910	19.802	5,360,879
2023-08-31	22.000	22.400	21.130	21.330	20.200	9,929,561
2023-08-30	24.480	24.550	23.810	23.850	22.587	4,681,610
2023-08-29	23.370	24.920	23.280	24.920	23.600	5,147,053
2023-08-28	23.950	24.960	23.670	23.870	22.605	5,453,412
2023-08-25	23.710	24.970	22.810	23.350	22.113	5,671,241
2023-08-24	24.410	24.550	22.760	23.600	22.350	4,622,326
2023-08-23	24.430	25.370	24.340	24.850	23.534	4,643,701
2023-08-22	24.810	25.050	24.030	24.800	23.486	4,737,718
2023-08-21	23.520	25.440	23.360	24.890	23.571	6,665,798
2023-08-18	22.900	23.750	22.810	23.310	22.075	1,812,204
2023-08-17	22.880	22.990	22.530	22.900	21.687	928,700
2023-08-16	23.060	23.210	22.830	22.970	21.753	574,500
2023-08-15	23.070	23.110	22.820	22.960	21.744	550,505
2023-08-14	22.710	23.590	22.630	23.180	21.952	1,086,867
2023-08-11	23.420	23.500	22.880	22.890	21.677	982,700
2023-08-10	23.310	23.460	23.170	23.350	22.113	606,900
2023-08-09	23.260	23.480	23.150	23.320	22.085	809,815
2023-08-08	23.120	23.340	23.110	23.220	21.990	593,581
2023-08-07	23.410	23.430	23.120	23.130	21.905	1,041,595
2023-08-04	23.550	23.940	23.410	23.480	22.236	1,477,700
2023-08-03	23.640	23.820	23.400	23.430	22.189	1,183,800
2023-08-02	23.800	24.180	23.640	23.720	22.463	1,188,300
2023-08-01	24.150	24.350	23.870	23.920	22.653	1,942,421
2023-07-31	24.160	24.750	24.150	24.370	23.079	2,545,000

← NewerPage 13 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.