Changzhou Architectural Research Institute Group Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 16.520 | 16.720 | 16.510 | 16.640 | 16.581 | 2,819,030 |
| 2025-10-21 | 16.350 | 16.560 | 16.310 | 16.550 | 16.492 | 2,828,410 |
| 2025-10-20 | 16.400 | 16.480 | 16.250 | 16.350 | 16.292 | 3,084,850 |
| 2025-10-17 | 16.210 | 16.470 | 16.070 | 16.420 | 16.362 | 4,326,425 |
| 2025-10-16 | 16.320 | 16.360 | 16.150 | 16.200 | 16.143 | 1,387,700 |
| 2025-10-15 | 16.150 | 16.330 | 16.050 | 16.310 | 16.253 | 2,270,200 |
| 2025-10-14 | 16.170 | 16.210 | 16.020 | 16.150 | 16.093 | 2,056,700 |
| 2025-10-13 | 15.650 | 16.150 | 15.430 | 16.120 | 16.063 | 2,660,639 |
| 2025-10-10 | 15.880 | 16.100 | 15.880 | 16.000 | 15.944 | 1,669,114 |
| 2025-10-09 | 15.940 | 16.050 | 15.870 | 15.920 | 15.864 | 1,826,198 |
| 2025-09-30 | 16.000 | 16.130 | 15.830 | 15.950 | 15.894 | 1,366,600 |
| 2025-09-29 | 15.880 | 16.080 | 15.660 | 16.040 | 15.984 | 1,585,042 |
| 2025-09-26 | 15.810 | 15.980 | 15.650 | 15.900 | 15.844 | 1,525,874 |
| 2025-09-25 | 15.900 | 16.100 | 15.780 | 15.820 | 15.764 | 1,620,100 |
| 2025-09-24 | 15.540 | 15.970 | 15.140 | 15.900 | 15.844 | 2,214,800 |
| 2025-09-23 | 15.800 | 15.830 | 15.170 | 15.600 | 15.545 | 2,571,075 |
| 2025-09-22 | 15.990 | 16.020 | 15.780 | 15.840 | 15.784 | 1,556,250 |
| 2025-09-19 | 16.200 | 16.270 | 15.820 | 15.930 | 15.874 | 2,101,409 |
| 2025-09-18 | 16.450 | 16.500 | 16.050 | 16.210 | 16.153 | 2,439,200 |
| 2025-09-17 | 16.550 | 16.650 | 16.400 | 16.440 | 16.382 | 1,798,450 |
| 2025-09-16 | 16.460 | 16.560 | 16.360 | 16.520 | 16.462 | 2,314,320 |
| 2025-09-15 | 16.490 | 16.580 | 16.400 | 16.450 | 16.392 | 1,939,200 |
| 2025-09-12 | 16.720 | 16.720 | 16.480 | 16.490 | 16.432 | 2,195,583 |
| 2025-09-11 | 16.490 | 16.700 | 16.380 | 16.680 | 16.621 | 2,923,052 |
| 2025-09-10 | 16.380 | 16.550 | 16.340 | 16.500 | 16.442 | 2,079,917 |
| 2025-09-09 | 16.490 | 16.800 | 16.280 | 16.380 | 16.322 | 3,287,540 |
| 2025-09-08 | 16.300 | 16.500 | 16.260 | 16.490 | 16.432 | 2,220,327 |
| 2025-09-05 | 15.980 | 16.290 | 15.910 | 16.290 | 16.233 | 2,499,678 |
| 2025-09-04 | 15.650 | 16.210 | 15.650 | 16.000 | 15.944 | 3,539,680 |
| 2025-09-03 | 16.240 | 16.240 | 15.880 | 15.880 | 15.824 | 2,167,659 |
| 2025-09-02 | 16.420 | 16.500 | 16.010 | 16.130 | 16.073 | 2,726,000 |
| 2025-09-01 | 16.180 | 16.560 | 16.110 | 16.400 | 16.342 | 3,087,698 |
| 2025-08-29 | 16.090 | 16.280 | 16.090 | 16.170 | 16.113 | 2,160,871 |
| 2025-08-28 | 16.170 | 16.440 | 15.810 | 16.150 | 16.093 | 4,115,172 |
| 2025-08-27 | 16.560 | 16.560 | 16.000 | 16.010 | 15.954 | 3,809,972 |
| 2025-08-26 | 16.550 | 16.670 | 16.430 | 16.550 | 16.492 | 3,157,978 |
| 2025-08-25 | 16.420 | 16.680 | 16.400 | 16.500 | 16.442 | 3,733,029 |
| 2025-08-22 | 16.380 | 16.470 | 16.300 | 16.420 | 16.362 | 2,468,956 |
| 2025-08-21 | 16.500 | 16.530 | 16.380 | 16.430 | 16.372 | 1,918,921 |
| 2025-08-20 | 16.380 | 16.450 | 16.310 | 16.450 | 16.392 | 2,088,768 |
| 2025-08-19 | 16.340 | 16.570 | 16.210 | 16.430 | 16.372 | 2,835,716 |
| 2025-08-18 | 16.390 | 16.500 | 16.240 | 16.340 | 16.283 | 2,586,749 |
| 2025-08-15 | 16.120 | 16.260 | 16.040 | 16.210 | 16.153 | 2,394,783 |
| 2025-08-14 | 16.480 | 16.480 | 16.020 | 16.040 | 15.984 | 2,902,335 |
| 2025-08-13 | 16.640 | 16.640 | 16.400 | 16.440 | 16.382 | 2,431,600 |
| 2025-08-12 | 16.740 | 16.740 | 16.520 | 16.600 | 16.542 | 2,348,400 |
| 2025-08-11 | 16.650 | 16.790 | 16.480 | 16.680 | 16.621 | 2,712,420 |
| 2025-08-08 | 16.360 | 16.620 | 16.180 | 16.600 | 16.542 | 3,476,543 |
| 2025-08-07 | 16.460 | 16.500 | 16.320 | 16.320 | 16.263 | 2,222,406 |
| 2025-08-06 | 16.360 | 16.400 | 16.260 | 16.350 | 16.292 | 2,233,649 |
| 2025-08-05 | 16.370 | 16.510 | 16.320 | 16.360 | 16.302 | 2,397,100 |
| 2025-08-04 | 16.250 | 16.430 | 16.060 | 16.350 | 16.292 | 2,801,100 |
| 2025-08-01 | 15.910 | 16.380 | 15.850 | 16.340 | 16.283 | 3,980,424 |
| 2025-07-31 | 16.100 | 16.300 | 15.790 | 15.820 | 15.764 | 3,261,400 |
| 2025-07-30 | 16.260 | 16.350 | 16.060 | 16.150 | 16.093 | 2,638,035 |
| 2025-07-29 | 16.330 | 16.360 | 16.050 | 16.220 | 16.163 | 2,405,499 |
| 2025-07-28 | 16.260 | 16.370 | 16.180 | 16.340 | 16.283 | 2,252,364 |
| 2025-07-25 | 16.530 | 16.530 | 16.180 | 16.250 | 16.193 | 3,470,900 |
| 2025-07-24 | 16.480 | 16.520 | 16.220 | 16.450 | 16.392 | 4,238,600 |
| 2025-07-23 | 16.860 | 16.860 | 16.220 | 16.260 | 16.203 | 7,044,963 |
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.