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
2025-07-22	16.100	17.150	16.010	16.600	16.542	9,950,675
2025-07-21	15.750	16.090	15.740	15.990	15.934	3,728,028
2025-07-18	15.650	15.700	15.510	15.650	15.595	1,971,749
2025-07-17	15.600	15.720	15.570	15.620	15.565	2,622,600
2025-07-16	15.810	16.000	15.660	15.680	15.625	4,524,619
2025-07-15	15.700	16.550	15.680	15.950	15.894	6,505,293
2025-07-14	15.420	16.080	15.410	15.800	15.744	4,066,333
2025-07-11	15.650	15.690	15.380	15.420	15.366	2,192,900
2025-07-10	15.620	15.690	15.420	15.640	15.585	2,781,000
2025-07-09	15.400	15.830	15.330	15.600	15.545	4,485,720
2025-07-08	15.280	15.380	15.160	15.370	15.316	2,598,200
2025-07-07	15.400	15.550	15.400	15.540	15.137	2,097,000
2025-07-04	15.500	15.540	15.420	15.430	15.029	1,664,100
2025-07-03	15.550	15.600	15.410	15.500	15.098	2,031,672
2025-07-02	15.460	15.600	15.400	15.600	15.195	1,998,308
2025-07-01	15.450	15.590	15.400	15.470	15.068	2,118,580
2025-06-30	15.550	15.550	15.320	15.490	15.088	2,796,300
2025-06-27	15.220	15.580	15.150	15.500	15.098	4,142,509
2025-06-26	15.190	15.280	15.090	15.140	14.747	1,905,200
2025-06-25	15.410	15.420	15.110	15.200	14.805	2,428,100
2025-06-24	14.860	15.730	14.860	15.340	14.942	4,251,900
2025-06-23	14.620	14.910	14.500	14.860	14.474	1,707,300
2025-06-20	14.740	14.830	14.570	14.640	14.260	1,241,400
2025-06-19	14.900	14.980	14.620	14.640	14.260	1,596,400
2025-06-18	14.980	15.040	14.830	14.920	14.533	1,313,847
2025-06-17	15.200	15.200	15.030	15.070	14.679	1,585,162
2025-06-16	14.990	15.220	14.740	15.150	14.757	2,786,970
2025-06-13	14.950	15.220	14.880	14.910	14.523	3,250,519
2025-06-12	14.940	15.000	14.900	14.960	14.572	1,189,649
2025-06-11	14.930	15.060	14.900	14.970	14.581	1,323,617
2025-06-10	15.010	15.150	14.880	14.970	14.581	2,409,750
2025-06-09	14.900	15.020	14.840	15.000	14.611	1,763,938
2025-06-06	14.800	14.890	14.780	14.820	14.435	1,224,900
2025-06-05	14.980	14.990	14.790	14.790	14.406	1,679,473
2025-06-04	14.860	15.030	14.800	14.980	14.591	2,126,636
2025-06-03	14.570	14.850	14.560	14.850	14.464	2,517,413
2025-05-30	14.650	14.790	14.580	14.680	14.299	2,221,100
2025-05-29	14.280	14.650	14.280	14.650	14.270	2,092,378
2025-05-28	14.370	14.540	14.350	14.380	14.007	868,800
2025-05-27	14.410	14.450	14.360	14.450	14.075	819,700
2025-05-26	14.210	14.430	14.180	14.380	14.007	929,000
2025-05-23	14.370	14.460	14.160	14.210	13.841	1,231,785
2025-05-22	14.450	14.590	14.300	14.340	13.968	1,185,075
2025-05-21	14.560	14.640	14.460	14.490	14.114	1,294,696
2025-05-20	14.410	14.640	14.410	14.590	14.211	2,300,806
2025-05-19	14.260	14.470	14.200	14.450	14.075	1,726,896
2025-05-16	14.320	14.580	14.250	14.250	13.880	1,524,455
2025-05-15	14.130	14.250	14.090	14.240	13.870	1,062,200
2025-05-14	14.230	14.250	14.070	14.140	13.773	1,235,185
2025-05-13	14.270	14.400	14.190	14.260	13.890	1,352,700
2025-05-12	14.350	14.350	14.170	14.240	13.870	1,251,585
2025-05-09	14.220	14.290	14.110	14.220	13.851	2,009,100
2025-05-08	14.080	14.230	14.010	14.210	13.841	2,205,990
2025-05-07	14.050	14.150	14.000	14.100	13.734	1,607,900
2025-05-06	13.720	13.940	13.720	13.940	13.578	1,430,400
2025-04-30	13.770	13.830	13.700	13.720	13.364	1,320,800
2025-04-29	13.400	13.750	13.400	13.740	13.383	1,467,785
2025-04-28	13.690	13.690	13.330	13.400	13.052	1,257,983
2025-04-25	13.650	13.700	13.540	13.670	13.315	1,084,300
2025-04-24	13.750	13.770	13.510	13.620	13.266	1,614,990

← NewerPage 6 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.