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
2023-04-28	23.200	23.440	22.890	23.390	21.823	489,004
2023-04-27	22.820	22.980	22.710	22.790	21.263	352,993
2023-04-26	22.610	22.940	22.300	22.820	21.291	512,131
2023-04-25	23.690	23.690	22.290	22.560	21.049	1,596,453
2023-04-24	23.560	23.720	23.380	23.510	21.935	1,104,600
2023-04-21	24.550	24.800	24.210	24.210	22.588	639,998
2023-04-20	25.010	25.010	24.420	24.560	22.915	898,441
2023-04-19	25.160	25.160	24.910	24.910	23.241	511,862
2023-04-18	25.310	25.310	25.050	25.090	23.409	681,859
2023-04-17	25.130	25.460	25.060	25.340	23.642	1,070,542
2023-04-14	25.140	25.160	24.910	25.130	23.446	818,300
2023-04-13	24.950	25.140	24.790	25.070	23.390	904,646
2023-04-12	24.960	25.180	24.810	24.960	23.288	1,632,799
2023-04-11	24.980	25.020	24.820	24.900	23.232	638,871
2023-04-10	25.210	25.230	24.860	24.930	23.260	1,038,486
2023-04-07	25.110	25.250	25.010	25.190	23.502	603,903
2023-04-06	25.270	25.270	25.000	25.100	23.418	837,510
2023-04-04	25.510	25.560	25.100	25.270	23.577	1,131,377
2023-04-03	25.380	25.630	25.300	25.450	23.745	1,158,275
2023-03-31	25.320	25.890	25.210	25.430	23.726	939,440
2023-03-30	25.370	25.410	25.010	25.390	23.689	912,115
2023-03-29	25.540	25.590	25.170	25.270	23.577	768,009
2023-03-28	25.860	25.870	25.400	25.420	23.717	1,087,640
2023-03-27	26.000	26.190	25.730	25.820	24.090	1,102,324
2023-03-24	26.500	26.500	25.970	26.030	24.286	1,240,669
2023-03-23	26.430	26.680	26.240	26.500	24.725	1,012,915
2023-03-22	26.100	26.860	26.080	26.380	24.613	1,270,695
2023-03-21	25.710	26.110	25.520	26.090	24.342	873,175
2023-03-20	26.370	26.540	25.600	25.700	23.978	1,698,580
2023-03-17	26.410	26.680	26.300	26.370	24.603	779,845
2023-03-16	26.800	26.940	26.310	26.320	24.557	1,222,603
2023-03-15	26.760	27.180	26.750	27.020	25.210	885,555
2023-03-14	27.190	27.540	26.510	26.650	24.865	1,764,273
2023-03-13	27.850	28.330	27.180	27.320	25.490	1,792,804
2023-03-10	28.280	28.470	27.650	27.870	26.003	1,687,581
2023-03-09	27.750	28.360	27.540	28.230	26.339	2,036,141
2023-03-08	27.050	27.700	27.010	27.700	25.844	1,735,737
2023-03-07	27.460	27.580	27.080	27.120	25.303	1,155,047
2023-03-06	27.340	27.340	27.040	27.300	25.471	1,172,177
2023-03-03	26.950	27.320	26.840	27.210	25.387	1,473,283
2023-03-02	26.910	27.220	26.620	26.940	25.135	1,409,821
2023-03-01	26.300	27.010	26.100	26.990	25.182	2,188,454
2023-02-28	26.800	27.280	26.000	26.320	24.557	3,638,540
2023-02-27	27.000	27.600	26.740	26.900	25.098	1,154,541
2023-02-24	27.390	27.440	27.010	27.110	25.294	457,173
2023-02-23	27.370	27.600	27.110	27.270	25.443	642,152
2023-02-22	27.310	27.420	27.170	27.350	25.518	474,100
2023-02-21	27.360	27.580	27.270	27.430	25.592	749,103
2023-02-20	26.810	27.500	26.800	27.400	25.564	919,200
2023-02-17	27.140	27.440	26.660	26.810	25.014	1,312,973
2023-02-16	28.110	28.180	27.050	27.130	25.312	1,743,365
2023-02-15	28.080	28.550	27.790	28.260	26.367	1,279,404
2023-02-14	28.380	28.470	27.910	28.000	26.124	1,108,780
2023-02-13	27.450	28.370	27.400	28.350	26.451	2,570,268
2023-02-10	27.150	27.820	27.150	27.430	25.592	1,438,542
2023-02-09	26.930	27.200	26.890	27.160	25.340	807,318
2023-02-08	27.370	27.370	27.010	27.050	25.238	750,575
2023-02-07	27.070	27.490	26.960	27.380	25.546	905,667
2023-02-06	26.970	27.150	26.770	26.990	25.182	593,565
2023-02-03	26.770	27.670	26.630	27.070	25.256	1,975,381

← NewerPage 15 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.