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
2025-01-20	13.600	13.750	13.560	13.630	13.276	1,098,825
2025-01-17	13.590	13.640	13.480	13.600	13.247	732,700
2025-01-16	13.600	13.770	13.500	13.600	13.247	955,600
2025-01-15	13.670	13.680	13.530	13.620	13.266	977,600
2025-01-14	13.440	13.680	13.380	13.680	13.325	1,724,777
2025-01-13	13.170	13.370	12.960	13.300	12.955	994,600
2025-01-10	13.450	13.480	13.150	13.190	12.848	922,600
2025-01-09	13.510	13.550	13.410	13.450	13.101	704,768
2025-01-08	13.540	13.570	13.200	13.460	13.111	1,166,600
2025-01-07	13.480	13.570	13.320	13.540	13.189	1,066,200
2025-01-06	13.370	13.500	13.020	13.420	13.072	1,050,100
2025-01-03	13.860	13.910	13.290	13.300	12.955	1,435,400
2025-01-02	13.990	14.180	13.710	13.800	13.442	1,290,760
2024-12-31	14.300	14.420	13.960	13.990	13.627	1,557,260
2024-12-30	14.130	14.370	14.130	14.320	13.948	1,189,265
2024-12-27	14.370	14.520	14.290	14.380	14.007	1,056,900
2024-12-26	14.300	14.470	14.290	14.330	13.958	1,210,863
2024-12-25	14.530	14.530	14.170	14.300	13.929	1,677,400
2024-12-24	14.540	14.680	14.360	14.550	14.172	1,886,300
2024-12-23	15.180	15.180	14.540	14.540	14.163	2,991,032
2024-12-20	14.950	15.250	14.880	15.180	14.786	1,550,179
2024-12-19	14.800	15.000	14.720	14.940	14.552	1,438,176
2024-12-18	14.900	15.080	14.730	14.920	14.533	1,483,556
2024-12-17	15.490	15.500	14.800	14.860	14.474	3,101,900
2024-12-16	15.450	15.600	15.340	15.460	15.059	2,116,100
2024-12-13	15.730	15.730	15.340	15.340	14.942	2,887,300
2024-12-12	15.650	15.780	15.560	15.740	15.331	2,928,017
2024-12-11	15.500	15.630	15.460	15.610	15.205	2,181,230
2024-12-10	15.930	16.020	15.480	15.500	15.098	4,514,100
2024-12-09	15.670	15.820	15.440	15.570	15.166	3,866,104
2024-12-06	16.080	16.220	15.650	15.730	15.322	6,249,590
2024-12-05	15.740	16.280	15.540	15.770	15.361	9,479,481
2024-12-04	15.130	16.380	14.920	15.900	15.487	11,709,220
2024-12-03	15.130	15.170	15.000	15.130	14.737	2,094,056
2024-12-02	15.060	15.200	14.990	15.130	14.737	2,593,613
2024-11-29	14.790	15.210	14.790	15.020	14.630	2,607,800
2024-11-28	14.700	14.990	14.690	14.940	14.552	2,258,181
2024-11-27	14.530	14.720	14.150	14.720	14.338	2,005,941
2024-11-26	14.740	14.800	14.570	14.600	14.221	1,291,700
2024-11-25	14.410	14.770	14.400	14.770	14.387	1,487,100
2024-11-22	14.980	15.020	14.500	14.510	14.133	2,368,236
2024-11-21	14.920	15.130	14.840	15.020	14.630	1,989,003
2024-11-20	14.720	14.960	14.660	14.930	14.542	2,220,336
2024-11-19	14.480	14.760	14.360	14.740	14.357	1,847,880
2024-11-18	14.690	14.790	14.300	14.420	14.046	2,249,200
2024-11-15	14.830	14.990	14.600	14.610	14.231	2,056,823
2024-11-14	15.170	15.320	14.800	14.800	14.416	2,305,103
2024-11-13	15.110	15.330	14.860	15.220	14.825	3,084,560
2024-11-12	15.280	15.450	15.010	15.140	14.747	4,154,823
2024-11-11	14.990	15.310	14.900	15.260	14.864	4,001,900
2024-11-08	15.100	15.230	14.890	14.980	14.591	3,936,100
2024-11-07	14.620	15.020	14.510	15.020	14.630	4,347,038
2024-11-06	14.600	14.680	14.380	14.640	14.260	3,047,516
2024-11-05	14.240	14.580	14.220	14.570	14.192	2,901,654
2024-11-04	14.090	14.240	14.010	14.240	13.870	2,008,460
2024-11-01	14.430	14.560	14.040	14.040	13.676	2,917,700
2024-10-31	14.380	14.650	14.350	14.470	14.094	2,196,933
2024-10-30	14.300	14.460	14.200	14.400	14.026	2,549,571
2024-10-29	14.980	15.080	14.380	14.390	14.016	4,879,737
2024-10-28	14.840	15.030	14.840	15.020	14.630	2,941,500

← NewerPage 8 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.