Changzhou Architectural Research Institute Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 24.990 | 25.430 | 24.900 | 25.320 | 23.332 | 1,578,514 |
| 2022-11-01 | 24.510 | 24.980 | 24.500 | 24.980 | 23.019 | 1,057,931 |
| 2022-10-31 | 24.280 | 24.740 | 24.280 | 24.510 | 22.586 | 947,332 |
| 2022-10-28 | 25.150 | 25.150 | 24.160 | 24.230 | 22.328 | 1,407,060 |
| 2022-10-27 | 25.510 | 25.540 | 25.180 | 25.220 | 23.240 | 1,439,207 |
| 2022-10-26 | 24.850 | 25.270 | 24.680 | 25.200 | 23.222 | 1,425,953 |
| 2022-10-25 | 24.910 | 24.990 | 24.260 | 24.560 | 22.632 | 1,125,241 |
| 2022-10-24 | 25.300 | 25.540 | 24.820 | 24.910 | 22.954 | 1,405,147 |
| 2022-10-21 | 25.560 | 25.700 | 25.150 | 25.390 | 23.397 | 1,919,662 |
| 2022-10-20 | 24.920 | 26.830 | 24.820 | 25.830 | 23.802 | 3,891,329 |
| 2022-10-19 | 25.200 | 25.200 | 24.680 | 24.750 | 22.807 | 1,552,832 |
| 2022-10-18 | 25.460 | 25.460 | 25.110 | 25.170 | 23.194 | 1,669,392 |
| 2022-10-17 | 24.850 | 25.350 | 24.750 | 25.280 | 23.295 | 1,819,580 |
| 2022-10-14 | 24.710 | 25.050 | 24.650 | 24.940 | 22.982 | 2,011,782 |
| 2022-10-13 | 24.400 | 25.200 | 24.390 | 24.520 | 22.595 | 2,312,723 |
| 2022-10-12 | 24.100 | 24.590 | 23.720 | 24.590 | 22.659 | 1,690,709 |
| 2022-10-11 | 24.130 | 24.360 | 23.720 | 24.060 | 22.171 | 1,123,192 |
| 2022-10-10 | 24.800 | 24.990 | 24.010 | 24.110 | 22.217 | 1,355,297 |
| 2022-09-30 | 25.190 | 25.440 | 24.700 | 24.700 | 22.761 | 1,434,791 |
| 2022-09-29 | 26.140 | 26.290 | 25.140 | 25.160 | 23.185 | 2,079,205 |
| 2022-09-28 | 27.020 | 27.020 | 25.910 | 25.910 | 23.876 | 2,295,450 |
| 2022-09-27 | 26.790 | 27.180 | 26.680 | 27.080 | 24.954 | 1,519,185 |
| 2022-09-26 | 28.050 | 28.050 | 26.620 | 26.680 | 24.585 | 2,754,301 |
| 2022-09-23 | 27.930 | 28.510 | 27.840 | 28.250 | 26.032 | 2,611,070 |
| 2022-09-22 | 27.880 | 28.390 | 27.810 | 27.940 | 25.746 | 1,494,352 |
| 2022-09-21 | 27.920 | 28.380 | 27.590 | 27.960 | 25.765 | 1,728,201 |
| 2022-09-20 | 28.060 | 28.880 | 27.820 | 28.260 | 26.041 | 2,496,311 |
| 2022-09-19 | 28.270 | 28.390 | 27.310 | 27.670 | 25.498 | 2,215,638 |
| 2022-09-16 | 29.020 | 29.290 | 28.310 | 28.310 | 26.087 | 2,508,424 |
| 2022-09-15 | 30.280 | 30.330 | 28.960 | 29.140 | 26.852 | 3,611,873 |
| 2022-09-14 | 29.310 | 30.450 | 29.050 | 30.170 | 27.801 | 4,090,542 |
| 2022-09-13 | 29.500 | 29.880 | 29.400 | 29.700 | 27.368 | 2,465,261 |
| 2022-09-09 | 29.560 | 30.130 | 29.250 | 29.470 | 27.156 | 3,445,845 |
| 2022-09-08 | 31.130 | 31.200 | 29.830 | 29.850 | 27.506 | 5,432,732 |
| 2022-09-07 | 31.820 | 31.940 | 31.050 | 31.070 | 28.631 | 5,835,222 |
| 2022-09-06 | 32.840 | 32.960 | 31.810 | 32.020 | 29.506 | 5,515,905 |
| 2022-09-05 | 32.320 | 33.150 | 32.060 | 32.580 | 30.022 | 5,105,907 |
| 2022-09-02 | 33.900 | 33.920 | 32.510 | 32.540 | 29.985 | 10,650,350 |
| 2022-09-01 | 33.470 | 37.610 | 32.000 | 35.400 | 32.621 | 14,715,640 |
| 2022-08-31 | 32.550 | 39.900 | 32.500 | 33.800 | 31.146 | 16,793,381 |
← NewerPage 17 of 17 · 1,000 trading days
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.