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
2026-04-21	21.490	21.490	20.850	20.970	20.896	2,794,312
2026-04-20	21.410	21.800	21.240	21.420	21.345	3,419,500
2026-04-17	20.890	21.850	20.770	21.400	21.325	4,591,300
2026-04-16	20.500	20.970	20.300	20.830	20.757	2,524,001
2026-04-15	20.620	20.720	20.430	20.480	20.408	1,459,150
2026-04-14	20.750	20.750	20.270	20.620	20.547	2,243,632
2026-04-13	20.850	20.860	20.220	20.400	20.328	3,188,980
2026-04-10	21.390	21.390	20.850	20.960	20.886	2,076,901
2026-04-09	21.220	21.550	20.820	21.040	20.966	2,874,502
2026-04-08	20.750	21.800	20.560	21.380	21.305	4,616,411
2026-04-07	19.970	20.730	19.420	20.330	20.258	4,640,761
2026-04-03	20.080	20.190	19.300	19.470	19.402	3,148,843
2026-04-02	20.610	20.700	19.870	20.060	19.989	2,850,850
2026-04-01	20.530	20.760	20.300	20.610	20.538	3,664,009
2026-03-31	20.450	20.780	20.030	20.030	19.960	3,022,150
2026-03-30	20.370	20.880	20.210	20.460	20.388	3,078,440
2026-03-27	20.920	21.070	20.620	20.750	20.677	2,972,100
2026-03-26	21.710	21.710	20.800	21.120	21.046	2,711,871
2026-03-25	21.800	22.110	21.340	21.520	21.444	3,887,400
2026-03-24	20.780	21.790	20.350	21.680	21.604	5,982,200
2026-03-23	20.640	21.440	20.120	20.210	20.139	6,777,151
2026-03-20	22.030	22.150	20.910	20.910	20.836	4,893,602
2026-03-19	22.500	22.600	21.780	21.920	21.843	5,341,320
2026-03-18	21.170	22.970	21.090	22.690	22.610	8,937,993
2026-03-17	21.790	22.000	20.980	21.040	20.966	4,377,293
2026-03-16	22.530	22.530	21.440	21.690	21.614	6,848,903
2026-03-13	23.330	23.550	22.220	22.270	22.192	10,165,610
2026-03-12	22.960	23.750	22.610	23.180	23.098	8,703,123
2026-03-11	22.560	23.190	22.140	22.980	22.899	7,837,946
2026-03-10	21.850	22.650	21.720	22.570	22.491	6,895,300
2026-03-09	21.210	21.870	20.850	21.720	21.644	7,713,740
2026-03-06	20.730	21.430	20.510	21.430	21.355	5,991,281
2026-03-05	20.350	20.940	20.240	20.740	20.667	4,517,902
2026-03-04	20.010	20.370	19.900	20.050	19.979	4,614,733
2026-03-03	20.520	20.900	20.160	20.200	20.129	7,228,544
2026-03-02	20.320	21.040	20.200	20.540	20.468	7,650,493
2026-02-27	20.170	20.880	19.950	20.740	20.667	7,281,943
2026-02-26	20.000	20.180	19.560	20.180	20.109	4,760,197
2026-02-25	19.750	20.480	19.710	20.000	19.930	5,967,704
2026-02-24	18.730	19.980	18.730	19.720	19.651	8,281,209
2026-02-13	18.670	18.940	18.510	18.730	18.664	2,800,900
2026-02-12	18.550	18.900	18.510	18.670	18.604	2,762,200
2026-02-11	18.440	18.760	18.360	18.620	18.555	3,073,624
2026-02-10	18.370	18.850	18.230	18.430	18.365	3,855,631
2026-02-09	18.380	18.390	18.140	18.290	18.226	3,247,602
2026-02-06	18.100	18.310	18.010	18.060	17.996	2,115,240
2026-02-05	18.390	18.490	18.090	18.100	18.036	2,050,289
2026-02-04	18.600	18.670	18.170	18.300	18.236	2,467,360
2026-02-03	18.660	18.780	18.320	18.540	18.475	3,071,700
2026-02-02	18.500	18.800	18.320	18.460	18.395	3,840,566
2026-01-30	18.350	18.790	18.160	18.650	18.584	4,837,140
2026-01-29	18.980	19.200	18.450	18.540	18.475	7,798,514
2026-01-28	19.220	19.720	19.050	19.110	19.043	7,766,719
2026-01-27	19.060	19.480	18.540	19.410	19.342	6,649,539
2026-01-26	18.750	19.150	18.540	19.090	19.023	7,087,065
2026-01-23	18.700	18.850	18.300	18.750	18.684	5,294,770
2026-01-22	18.290	18.870	18.220	18.750	18.684	5,944,113
2026-01-21	17.820	18.450	17.660	18.320	18.256	5,795,165
2026-01-20	17.480	18.190	17.400	17.820	17.757	5,837,720
2026-01-19	17.190	17.480	17.090	17.470	17.409	3,571,751

← NewerPage 3 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.