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
2024-10-28	14.840	15.030	14.840	15.020	14.630	2,941,500
2024-10-25	14.640	14.910	14.640	14.900	14.513	2,680,478
2024-10-24	14.700	14.800	14.600	14.660	14.279	2,103,256
2024-10-23	14.850	14.990	14.760	14.850	14.464	3,543,203
2024-10-22	15.000	15.000	14.730	14.930	14.542	3,268,880
2024-10-21	14.980	15.040	14.630	14.900	14.513	4,627,600
2024-10-18	14.700	15.090	14.390	14.900	14.513	4,958,293
2024-10-17	15.310	15.330	14.550	14.640	14.260	7,772,193
2024-10-16	14.330	15.530	14.330	15.270	14.874	7,590,907
2024-10-15	14.490	15.170	14.490	14.580	14.202	4,720,680
2024-10-14	14.360	14.720	14.220	14.680	14.299	3,649,700
2024-10-11	14.990	15.000	14.050	14.270	13.900	4,147,468
2024-10-10	14.910	15.230	14.450	14.770	14.387	6,399,685
2024-10-09	15.690	15.800	14.300	14.300	13.929	8,994,385
2024-10-08	17.880	17.880	15.440	16.440	16.013	14,296,700
2024-09-30	14.200	15.520	13.710	15.280	14.883	13,749,130
2024-09-27	13.100	13.680	12.980	13.550	13.198	9,395,125
2024-09-26	12.750	12.940	12.540	12.900	12.565	5,000,203
2024-09-25	12.540	12.820	12.500	12.570	12.244	5,431,000
2024-09-24	12.220	12.470	12.130	12.470	12.146	3,929,442
2024-09-23	12.200	12.320	12.110	12.130	11.815	2,030,000
2024-09-20	12.270	12.350	12.100	12.230	11.913	2,124,400
2024-09-19	12.150	12.400	12.080	12.350	12.029	2,847,300
2024-09-18	12.230	12.260	11.900	12.090	11.776	2,409,695
2024-09-13	12.310	12.410	12.130	12.140	11.825	2,675,075
2024-09-12	12.490	12.610	12.270	12.300	11.981	2,871,595
2024-09-11	12.480	12.660	12.430	12.470	12.146	2,587,971
2024-09-10	12.640	12.670	12.400	12.620	12.292	2,851,060
2024-09-09	12.580	12.670	12.370	12.620	12.292	3,339,242
2024-09-06	13.100	13.100	12.540	12.550	12.224	6,350,297
2024-09-05	12.970	13.140	12.960	13.060	12.721	4,667,100
2024-09-04	13.400	13.600	13.010	13.060	12.721	8,080,611
2024-09-03	13.300	13.520	13.280	13.480	13.130	7,341,340
2024-09-02	13.900	13.980	13.320	13.320	12.974	13,445,200
2024-08-30	13.960	14.640	13.580	14.270	13.900	19,384,580
2024-08-29	14.800	15.200	14.070	14.090	13.724	23,015,520
2024-08-28	18.000	18.400	15.010	16.250	15.828	31,260,830
2024-08-27	16.000	16.870	15.770	16.870	16.432	27,761,109
2024-08-26	14.060	14.060	13.580	14.060	13.695	14,093,320
2024-08-23	11.800	11.880	11.670	11.720	11.416	888,234
2024-08-22	12.190	12.250	11.840	11.850	11.542	1,285,100
2024-08-21	12.420	12.450	12.160	12.180	11.864	1,922,715
2024-08-20	13.000	13.230	12.500	12.600	12.273	3,069,700
2024-08-19	12.660	13.880	12.600	13.150	12.809	4,459,731
2024-08-16	12.790	12.810	12.560	12.660	12.331	954,013
2024-08-15	12.610	12.760	12.450	12.760	12.429	1,249,333
2024-08-14	12.540	12.940	12.490	12.640	12.312	1,520,180
2024-08-13	12.360	12.540	12.230	12.540	12.214	773,500
2024-08-12	12.380	12.500	12.310	12.350	12.029	702,500
2024-08-09	12.480	12.620	12.330	12.350	12.029	990,200
2024-08-08	12.410	12.530	12.320	12.470	12.146	754,322
2024-08-07	12.400	12.470	12.350	12.450	12.127	501,400
2024-08-06	12.360	12.460	12.250	12.430	12.107	965,239
2024-08-05	12.400	12.560	12.160	12.160	11.844	1,055,103
2024-08-02	12.450	12.630	12.420	12.450	12.127	1,081,100
2024-08-01	12.710	12.710	12.530	12.550	12.224	1,151,500
2024-07-31	12.350	12.620	12.280	12.590	12.263	1,436,241
2024-07-30	12.270	12.390	12.140	12.340	12.020	1,100,000
2024-07-29	12.240	12.320	12.150	12.280	11.961	692,650
2024-07-26	12.280	12.400	12.200	12.220	11.903	792,500

← NewerPage 9 of 17 · 1,000 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.