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
2026-07-20	26.030	26.780	21.070	21.810	21.810	9,023,247
2026-07-17	28.900	28.900	24.600	25.030	25.030	7,459,787
2026-07-16	30.290	30.620	28.600	28.870	28.870	4,015,298
2026-07-15	28.590	31.000	28.210	30.600	30.600	4,985,921
2026-07-14	27.810	28.870	26.820	28.480	28.480	4,620,798
2026-07-13	31.310	31.760	27.770	27.810	27.810	6,218,850
2026-07-10	30.800	32.940	30.080	31.600	31.600	5,568,200
2026-07-09	29.700	30.190	28.400	30.030	30.030	3,266,200
2026-07-08	30.910	30.970	29.200	29.540	29.540	3,587,510
2026-07-07	31.820	32.490	29.800	30.620	30.620	5,155,369
2026-07-06	32.950	33.780	31.550	32.150	32.150	4,008,612
2026-07-03	34.400	34.400	32.010	32.650	32.650	5,898,829
2026-07-02	35.570	35.990	33.680	34.100	34.100	4,935,730
2026-07-01	35.060	36.360	34.000	35.270	35.270	6,301,067
2026-06-30	31.600	35.410	30.800	35.060	35.060	8,325,775
2026-06-29	31.120	32.480	30.620	31.220	31.220	5,443,581
2026-06-26	30.990	33.720	30.590	31.210	31.210	7,773,434
2026-06-25	32.980	32.980	30.200	30.650	30.650	6,687,075
2026-06-24	31.000	32.880	30.820	32.720	32.720	4,795,423
2026-06-23	31.420	32.430	30.890	31.090	31.090	3,852,538
2026-06-22	32.920	32.920	30.710	31.420	31.420	5,371,931
2026-06-18	32.850	33.020	31.700	32.400	32.400	4,293,080
2026-06-17	32.980	33.570	32.630	33.100	33.100	4,323,841
2026-06-16	32.880	34.510	32.500	33.260	33.260	6,030,890
2026-06-15	30.880	33.370	30.510	33.240	33.240	6,176,643
2026-06-12	31.040	31.750	30.000	30.450	30.450	4,630,659
2026-06-11	31.860	31.990	29.500	30.580	30.580	6,343,844
2026-06-10	32.400	32.730	31.700	32.120	32.120	4,959,718
2026-06-09	32.900	33.350	31.680	32.430	32.430	5,274,048
2026-06-08	32.240	33.960	31.360	32.660	32.660	6,965,677
2026-06-05	35.000	35.000	33.410	34.090	33.970	9,842,553
2026-06-04	33.500	35.180	33.160	34.100	33.980	14,118,550
2026-06-03	28.490	33.940	28.490	33.940	33.821	7,695,633
2026-06-02	29.350	29.440	27.800	28.280	28.181	5,612,820
2026-06-01	30.280	30.970	28.880	29.050	28.948	6,520,167
2026-05-29	32.000	32.480	29.200	29.990	29.884	10,476,030
2026-05-28	32.220	32.890	31.020	32.570	32.455	6,681,469
2026-05-27	31.550	32.660	31.500	31.980	31.867	7,743,877
2026-05-26	30.640	31.110	29.800	31.000	30.891	8,990,382
2026-05-25	26.980	30.300	26.180	30.060	29.954	13,866,480
2026-05-22	25.580	27.000	25.030	26.850	26.756	6,084,000
2026-05-21	26.450	26.660	25.060	25.100	25.012	4,323,372
2026-05-20	25.790	26.770	25.600	26.220	26.128	4,533,900
2026-05-19	24.780	26.990	24.740	26.050	25.958	5,984,663
2026-05-18	25.210	25.560	24.610	24.720	24.633	3,573,798
2026-05-15	25.240	25.810	24.880	25.190	25.101	5,304,936
2026-05-14	26.570	26.770	25.290	25.290	25.201	7,646,906
2026-05-13	26.640	26.980	24.110	26.570	26.477	8,574,738
2026-05-12	25.560	26.000	25.090	25.690	25.600	5,059,424
2026-05-11	25.230	25.890	24.900	25.560	25.470	7,448,508
2026-05-08	24.180	25.380	23.880	25.220	25.131	8,378,937
2026-05-07	23.280	23.980	22.910	23.730	23.647	7,733,010
2026-05-06	21.690	23.490	21.480	23.000	22.919	11,303,390
2026-04-30	20.190	21.370	19.930	21.070	20.996	5,960,831
2026-04-29	19.300	20.480	19.150	20.220	20.149	6,189,530
2026-04-28	18.900	20.270	18.840	19.350	19.282	9,129,040
2026-04-27	21.200	21.500	20.770	20.850	20.777	3,663,500
2026-04-24	20.780	21.400	20.310	21.240	21.165	3,918,800
2026-04-23	20.860	20.970	20.240	20.770	20.697	2,922,800
2026-04-22	20.820	21.080	20.640	20.760	20.687	2,420,800

← NewerPage 2 of 17 · 999 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.