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
2023-02-02	26.740	26.780	26.630	26.720	24.930	705,293
2023-02-01	26.440	26.750	26.440	26.730	24.939	876,229
2023-01-31	26.330	26.460	26.310	26.420	24.650	540,679
2023-01-30	26.700	26.770	26.370	26.390	24.622	800,827
2023-01-20	26.010	26.370	26.010	26.320	24.557	473,347
2023-01-19	25.900	26.060	25.730	26.000	24.258	418,200
2023-01-18	25.770	26.090	25.690	25.900	24.165	457,691
2023-01-17	25.900	25.990	25.710	25.770	24.044	403,806
2023-01-16	25.680	25.830	25.530	25.800	24.071	553,559
2023-01-13	25.800	25.800	25.500	25.570	23.857	293,770
2023-01-12	25.510	25.750	25.510	25.560	23.848	398,763
2023-01-11	25.470	25.580	25.350	25.560	23.848	522,128
2023-01-10	25.650	25.670	25.430	25.460	23.754	430,065
2023-01-09	25.450	25.580	25.360	25.510	23.801	531,980
2023-01-06	25.380	25.770	25.380	25.440	23.736	640,965
2023-01-05	25.380	25.450	25.230	25.380	23.680	510,657
2023-01-04	25.450	25.560	25.220	25.320	23.624	440,317
2023-01-03	24.750	25.420	24.750	25.380	23.680	486,987
2022-12-30	24.870	25.050	24.700	24.830	23.166	428,412
2022-12-29	25.260	25.260	24.850	24.850	23.185	426,404
2022-12-28	25.490	25.700	25.250	25.260	23.568	545,881
2022-12-27	25.460	25.710	25.280	25.530	23.820	441,264
2022-12-26	25.000	25.510	24.890	25.480	23.773	532,023
2022-12-23	24.910	25.150	24.820	24.880	23.213	341,415
2022-12-22	25.210	25.480	24.910	24.910	23.241	492,800
2022-12-21	25.980	25.980	25.120	25.220	23.530	587,821
2022-12-20	25.870	25.990	25.500	25.700	23.978	570,210
2022-12-19	26.320	26.390	25.850	25.870	24.137	857,166
2022-12-16	26.840	26.840	26.260	26.320	24.557	1,007,761
2022-12-15	27.370	27.410	26.780	26.820	25.023	1,367,856
2022-12-14	27.540	27.880	27.350	27.410	25.574	715,956
2022-12-13	27.550	27.700	27.350	27.540	25.695	749,382
2022-12-12	27.990	27.990	27.460	27.550	25.704	1,319,811
2022-12-09	27.800	28.880	27.300	28.230	26.339	2,711,381
2022-12-08	27.460	27.880	27.400	27.780	25.919	1,436,483
2022-12-07	28.180	28.210	27.450	27.460	25.620	1,708,124
2022-12-06	28.250	28.640	27.940	27.960	26.087	1,790,341
2022-12-05	28.150	28.680	27.730	28.470	26.563	2,494,824
2022-12-02	28.000	28.140	27.720	28.100	26.217	2,003,989
2022-12-01	28.340	28.340	27.660	27.720	25.863	2,536,779
2022-11-30	28.800	29.140	28.300	28.360	26.133	4,100,963
2022-11-29	27.500	29.480	27.380	29.360	27.055	7,933,377
2022-11-28	27.030	27.110	26.430	26.620	24.530	1,263,956
2022-11-25	26.930	27.320	26.910	27.260	25.120	1,485,898
2022-11-24	27.200	27.300	26.830	26.870	24.760	1,645,092
2022-11-23	27.400	27.990	26.810	27.200	25.065	2,515,836
2022-11-22	26.690	27.950	26.690	27.480	25.323	4,263,782
2022-11-21	26.240	26.270	25.830	26.270	24.208	919,420
2022-11-18	26.710	26.720	26.250	26.260	24.198	1,301,036
2022-11-17	26.860	26.870	26.420	26.590	24.502	1,386,746
2022-11-16	27.190	27.190	26.810	26.840	24.733	1,314,334
2022-11-15	26.700	27.250	26.650	27.160	25.028	1,825,850
2022-11-14	26.700	27.760	26.700	27.040	24.917	3,415,225
2022-11-11	26.380	26.660	26.140	26.200	24.143	2,060,058
2022-11-10	26.100	26.350	25.890	26.010	23.968	1,454,734
2022-11-09	26.300	26.340	26.030	26.100	24.051	1,186,165
2022-11-08	26.130	26.340	25.890	26.290	24.226	1,705,207
2022-11-07	26.020	26.500	26.020	26.140	24.088	2,373,228
2022-11-04	25.580	25.970	25.550	25.880	23.848	1,808,136
2022-11-03	25.100	25.650	25.080	25.540	23.535	1,569,196

← NewerPage 16 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.