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
2025-04-23	13.580	13.740	13.550	13.720	13.364	1,657,055
2025-04-22	13.430	13.760	13.350	13.560	13.208	2,653,200
2025-04-21	13.370	13.450	13.280	13.440	13.091	923,000
2025-04-18	13.360	13.470	13.200	13.360	13.013	1,079,700
2025-04-17	13.200	13.510	13.140	13.420	13.072	1,485,600
2025-04-16	13.380	13.380	13.040	13.230	12.887	1,304,500
2025-04-15	13.260	13.630	13.240	13.350	13.003	1,224,420
2025-04-14	13.190	13.440	13.190	13.300	12.955	1,498,300
2025-04-11	13.220	13.250	13.100	13.130	12.789	1,652,300
2025-04-10	13.280	13.320	13.130	13.190	12.848	2,019,100
2025-04-09	12.520	13.100	12.120	12.980	12.643	2,286,900
2025-04-08	12.350	12.810	12.350	12.690	12.361	2,377,100
2025-04-07	13.600	13.680	12.060	12.200	11.883	3,894,300
2025-04-03	14.030	14.240	13.970	14.200	13.831	1,497,614
2025-04-02	14.020	14.150	14.000	14.120	13.753	1,080,114
2025-04-01	13.920	14.120	13.820	14.070	13.705	1,656,907
2025-03-31	13.810	13.820	13.550	13.670	13.315	1,272,600
2025-03-28	13.890	14.060	13.780	13.810	13.451	1,022,000
2025-03-27	14.150	14.150	13.810	13.990	13.627	1,482,000
2025-03-26	13.920	14.180	13.800	14.160	13.792	1,686,890
2025-03-25	13.940	14.000	13.660	13.930	13.568	1,882,900
2025-03-24	14.490	14.490	13.770	13.970	13.607	3,057,313
2025-03-21	14.500	14.620	14.310	14.440	14.065	2,461,600
2025-03-20	14.700	14.700	14.510	14.550	14.172	1,294,500
2025-03-19	14.740	14.740	14.550	14.630	14.250	1,483,700
2025-03-18	14.730	14.750	14.630	14.710	14.328	1,281,250
2025-03-17	14.700	14.730	14.590	14.730	14.348	1,754,751
2025-03-14	14.470	14.620	14.400	14.620	14.240	1,892,630
2025-03-13	14.490	14.550	14.270	14.490	14.114	2,030,874
2025-03-12	14.580	14.580	14.440	14.490	14.114	1,494,580
2025-03-11	14.350	14.600	14.300	14.550	14.172	1,701,400
2025-03-10	14.340	14.650	14.340	14.510	14.133	2,770,400
2025-03-07	14.360	14.380	14.230	14.280	13.909	1,405,704
2025-03-06	14.190	14.370	14.120	14.360	13.987	2,130,162
2025-03-05	14.410	14.420	14.050	14.150	13.783	1,977,662
2025-03-04	14.160	14.400	14.090	14.380	14.007	1,819,117
2025-03-03	14.330	14.650	14.260	14.320	13.948	3,648,470
2025-02-28	14.240	14.880	14.220	14.410	14.036	5,320,847
2025-02-27	14.200	14.240	14.040	14.210	13.841	1,823,690
2025-02-26	14.110	14.220	14.110	14.190	13.822	1,366,170
2025-02-25	14.180	14.230	14.110	14.110	13.744	1,259,809
2025-02-24	14.050	14.250	14.040	14.250	13.880	2,118,909
2025-02-21	14.140	14.190	13.980	14.120	13.753	1,594,100
2025-02-20	14.080	14.180	14.050	14.170	13.802	1,044,700
2025-02-19	13.980	14.170	13.950	14.120	13.753	1,082,300
2025-02-18	14.080	14.220	13.840	13.910	13.549	1,093,085
2025-02-17	14.050	14.210	14.050	14.160	13.792	1,059,245
2025-02-14	14.060	14.110	14.020	14.050	13.685	1,039,879
2025-02-13	14.150	14.220	14.050	14.050	13.685	1,108,000
2025-02-12	14.090	14.240	14.060	14.190	13.822	1,073,400
2025-02-11	14.140	14.150	13.990	14.050	13.685	877,400
2025-02-10	14.020	14.140	13.980	14.120	13.753	1,163,800
2025-02-07	13.930	14.090	13.870	14.000	13.637	1,546,725
2025-02-06	13.730	13.920	13.620	13.920	13.559	1,250,462
2025-02-05	13.690	13.760	13.640	13.740	13.383	830,900
2025-01-27	13.600	13.800	13.540	13.650	13.296	1,060,000
2025-01-24	13.530	13.610	13.410	13.590	13.237	1,208,900
2025-01-23	13.530	13.720	13.520	13.520	13.169	1,373,600
2025-01-22	13.470	13.610	13.460	13.530	13.179	707,500
2025-01-21	13.750	13.750	13.450	13.540	13.189	954,800

← NewerPage 7 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.