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
2023-07-28	24.850	25.310	24.220	24.260	22.975	4,769,484
2023-07-27	24.450	25.920	24.300	25.220	23.884	6,975,897
2023-07-26	24.650	25.560	24.540	25.120	23.789	5,374,077
2023-07-25	23.270	24.990	23.270	24.650	23.344	4,271,870
2023-07-24	23.650	24.000	23.320	23.400	22.160	1,665,293
2023-07-21	22.980	23.250	22.900	23.250	22.018	587,379
2023-07-20	23.230	23.260	22.950	22.970	21.753	508,792
2023-07-19	22.850	23.300	22.850	23.220	21.990	830,563
2023-07-18	22.940	23.060	22.780	22.940	21.725	309,219
2023-07-17	23.180	23.180	22.680	22.920	21.706	541,900
2023-07-14	23.170	23.330	23.030	23.090	21.867	846,528
2023-07-13	22.930	23.220	22.740	23.180	21.952	852,750
2023-07-12	23.000	23.160	22.720	22.730	21.526	491,393
2023-07-11	22.900	23.080	22.820	23.010	21.791	284,239
2023-07-10	22.880	23.050	22.780	22.860	21.649	248,758
2023-07-07	22.910	23.080	22.810	22.860	21.649	330,439
2023-07-06	23.010	23.070	22.870	22.950	21.734	412,942
2023-07-05	23.360	23.460	23.050	23.060	21.838	992,222
2023-07-04	23.020	23.440	22.890	23.240	22.009	990,235
2023-07-03	22.830	23.060	22.830	23.030	21.810	428,288
2023-06-30	22.460	22.940	22.460	22.860	21.649	565,250
2023-06-29	22.320	22.680	22.310	22.540	21.346	383,669
2023-06-28	22.460	22.490	22.050	22.410	21.223	275,462
2023-06-27	22.020	22.380	22.020	22.360	21.175	341,990
2023-06-26	22.230	22.270	21.980	21.980	20.816	486,261
2023-06-21	22.430	22.540	22.280	22.280	21.100	364,840
2023-06-20	22.710	22.830	22.430	22.430	21.242	671,041
2023-06-19	22.910	22.980	22.800	22.840	21.630	490,550
2023-06-16	22.800	23.070	22.800	22.980	21.763	404,791
2023-06-15	22.940	22.940	22.800	22.860	21.649	530,755
2023-06-14	23.150	23.170	22.910	22.940	21.725	400,200
2023-06-13	23.230	23.280	23.080	23.150	21.924	394,722
2023-06-12	23.090	23.360	22.680	23.250	22.018	864,626
2023-06-09	23.450	23.450	22.980	23.090	21.867	932,657
2023-06-08	22.760	23.800	22.760	23.400	22.160	1,186,958
2023-06-07	22.840	23.020	22.760	22.970	21.753	345,981
2023-06-06	23.250	23.400	22.840	22.840	21.630	608,182
2023-06-05	23.380	23.490	23.240	23.300	22.066	323,887
2023-06-02	23.460	23.660	23.420	23.640	22.056	533,566
2023-06-01	23.370	23.600	23.350	23.460	21.888	441,453
2023-05-31	23.580	23.580	23.370	23.460	21.888	411,161
2023-05-30	23.490	23.580	23.270	23.480	21.907	545,759
2023-05-29	23.670	23.850	23.420	23.490	21.916	726,785
2023-05-26	23.430	23.710	23.180	23.680	22.094	878,833
2023-05-25	23.270	23.430	23.000	23.410	21.842	758,267
2023-05-24	23.140	23.350	23.010	23.290	21.730	701,410
2023-05-23	23.280	23.280	23.040	23.040	21.496	457,061
2023-05-22	22.990	23.220	22.920	23.200	21.646	474,708
2023-05-19	23.000	23.050	22.700	22.990	21.450	344,756
2023-05-18	23.000	23.050	22.880	23.040	21.496	414,674
2023-05-17	22.830	22.980	22.700	22.980	21.440	496,501
2023-05-16	22.940	22.940	22.650	22.740	21.217	414,871
2023-05-15	22.940	23.050	22.650	22.950	21.412	464,804
2023-05-12	23.120	23.200	22.860	22.930	21.394	384,319
2023-05-11	22.890	23.130	22.890	23.040	21.496	331,240
2023-05-10	22.990	22.990	22.710	22.960	21.422	318,553
2023-05-09	23.150	23.210	22.720	22.750	21.226	667,862
2023-05-08	23.180	23.280	22.980	23.200	21.646	604,927
2023-05-05	23.360	23.600	23.070	23.210	21.655	531,375
2023-05-04	23.250	23.490	23.200	23.420	21.851	691,053

← NewerPage 14 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.