Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (001296.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 23.97 | 23.23 | 22.81 | 23.22 | 23.22 | 1,156,770 |
| 16 May 2024 | 22.87 | 23.32 | 22.87 | 22.94 | 22.94 | 1,022,923 |
| 15 May 2024 | 22.80 | 23.15 | 22.51 | 22.84 | 22.84 | 1,179,070 |
| 14 May 2024 | 22.74 | 23.09 | 22.73 | 22.81 | 22.81 | 1,267,390 |
| 13 May 2024 | 23.31 | 23.34 | 22.70 | 22.76 | 22.76 | 1,964,089 |
| 10 May 2024 | 23.97 | 24.01 | 23.33 | 23.33 | 23.33 | 2,035,520 |
| 09 May 2024 | 23.68 | 24.21 | 23.50 | 23.99 | 23.99 | 1,977,770 |
| 08 May 2024 | 24.15 | 24.43 | 23.77 | 23.79 | 23.79 | 2,200,678 |
| 07 May 2024 | 23.60 | 24.34 | 23.60 | 24.24 | 24.24 | 2,838,670 |
| 06 May 2024 | 23.90 | 24.16 | 23.20 | 23.79 | 23.79 | 2,926,062 |
| 30 Apr 2024 | 23.68 | 24.47 | 23.32 | 23.77 | 23.77 | 3,835,480 |
| 29 Apr 2024 | 23.48 | 23.65 | 23.17 | 23.43 | 23.43 | 1,939,930 |
| 26 Apr 2024 | 22.98 | 23.36 | 22.86 | 23.31 | 23.31 | 1,650,878 |
| 25 Apr 2024 | 22.78 | 23.25 | 22.70 | 23.17 | 23.17 | 1,479,640 |
| 24 Apr 2024 | 22.85 | 23.06 | 22.41 | 22.88 | 22.88 | 1,442,818 |
| 23 Apr 2024 | 22.48 | 23.00 | 22.35 | 22.85 | 22.85 | 2,011,242 |
| 22 Apr 2024 | 22.75 | 23.00 | 21.81 | 22.54 | 22.54 | 2,375,318 |
| 19 Apr 2024 | 22.14 | 22.50 | 21.90 | 22.35 | 22.35 | 1,641,668 |
| 18 Apr 2024 | 21.99 | 22.49 | 21.68 | 22.15 | 22.15 | 1,908,990 |
| 17 Apr 2024 | 21.79 | 22.20 | 21.48 | 21.99 | 21.99 | 2,071,940 |
| 16 Apr 2024 | 22.41 | 22.41 | 20.02 | 20.90 | 20.90 | 3,315,962 |
| 15 Apr 2024 | 23.09 | 23.09 | 21.90 | 22.21 | 22.21 | 2,282,330 |
| 12 Apr 2024 | 23.25 | 23.58 | 23.10 | 23.13 | 23.13 | 1,336,710 |
| 11 Apr 2024 | 22.87 | 23.68 | 22.71 | 23.49 | 23.49 | 1,631,770 |
| 10 Apr 2024 | 23.31 | 23.77 | 22.77 | 23.24 | 23.24 | 2,076,220 |
| 09 Apr 2024 | 22.46 | 23.50 | 22.45 | 23.28 | 23.28 | 2,463,700 |
| 08 Apr 2024 | 23.43 | 23.65 | 22.52 | 22.54 | 22.54 | 2,379,606 |
| 03 Apr 2024 | 23.39 | 23.53 | 22.95 | 23.46 | 23.46 | 2,216,190 |
| 02 Apr 2024 | 23.28 | 23.87 | 23.06 | 23.46 | 23.46 | 2,282,070 |
| 01 Apr 2024 | 22.51 | 23.50 | 22.48 | 23.29 | 23.29 | 3,102,777 |
| 29 Mar 2024 | 21.80 | 22.56 | 21.78 | 22.47 | 22.47 | 1,728,600 |
| 28 Mar 2024 | 21.56 | 22.06 | 21.55 | 21.83 | 21.83 | 2,218,553 |
| 27 Mar 2024 | 21.60 | 22.74 | 21.58 | 21.72 | 21.72 | 3,018,789 |
| 26 Mar 2024 | 20.90 | 21.88 | 20.60 | 21.85 | 21.85 | 3,060,704 |
| 25 Mar 2024 | 21.59 | 23.09 | 21.25 | 21.47 | 21.47 | 5,670,320 |
| 22 Mar 2024 | 21.20 | 21.47 | 20.98 | 21.45 | 21.45 | 2,360,420 |
| 21 Mar 2024 | 21.18 | 21.38 | 20.82 | 21.24 | 21.24 | 1,408,758 |
| 20 Mar 2024 | 21.06 | 21.19 | 20.91 | 21.13 | 21.13 | 1,280,517 |
| 19 Mar 2024 | 21.20 | 21.26 | 20.87 | 21.12 | 21.12 | 1,569,900 |
| 18 Mar 2024 | 20.66 | 21.30 | 20.66 | 21.07 | 21.07 | 1,779,136 |
| 15 Mar 2024 | 20.21 | 20.59 | 20.05 | 20.54 | 20.54 | 1,528,033 |
| 14 Mar 2024 | 19.99 | 20.63 | 19.88 | 20.31 | 20.31 | 2,457,423 |
| 13 Mar 2024 | 19.85 | 20.05 | 19.61 | 19.97 | 19.97 | 1,388,850 |
| 12 Mar 2024 | 19.75 | 19.86 | 19.46 | 19.86 | 19.86 | 1,660,095 |
| 11 Mar 2024 | 19.33 | 19.73 | 19.33 | 19.72 | 19.72 | 1,427,400 |
| 08 Mar 2024 | 19.48 | 19.49 | 19.10 | 19.42 | 19.42 | 1,600,270 |
| 07 Mar 2024 | 19.18 | 19.63 | 19.10 | 19.31 | 19.31 | 2,344,637 |
| 06 Mar 2024 | 18.84 | 19.19 | 18.70 | 19.14 | 19.14 | 1,710,480 |
| 05 Mar 2024 | 19.09 | 19.09 | 18.68 | 18.80 | 18.80 | 1,872,970 |
| 04 Mar 2024 | 19.16 | 19.17 | 18.51 | 19.09 | 19.09 | 1,955,613 |
| 01 Mar 2024 | 18.97 | 19.18 | 18.70 | 19.16 | 19.16 | 2,439,230 |
| 29 Feb 2024 | 18.21 | 19.06 | 17.93 | 18.96 | 18.96 | 2,705,980 |
| 28 Feb 2024 | 20.12 | 20.50 | 18.36 | 18.38 | 18.38 | 4,269,488 |
| 27 Feb 2024 | 19.40 | 20.13 | 19.10 | 20.12 | 20.12 | 2,211,888 |
| 26 Feb 2024 | 19.34 | 19.93 | 19.25 | 19.47 | 19.47 | 2,203,897 |
| 23 Feb 2024 | 18.76 | 19.40 | 18.66 | 19.35 | 19.35 | 2,444,453 |
| 22 Feb 2024 | 18.38 | 18.78 | 18.30 | 18.78 | 18.78 | 2,306,016 |
| 21 Feb 2024 | 17.92 | 18.94 | 17.80 | 18.36 | 18.36 | 2,258,147 |
| 20 Feb 2024 | 17.90 | 18.18 | 17.68 | 18.08 | 18.08 | 2,086,092 |
| 19 Feb 2024 | 18.00 | 18.30 | 17.58 | 17.91 | 17.91 | 3,580,032 |
| 08 Feb 2024 | 16.44 | 17.40 | 16.02 | 17.40 | 17.40 | 4,515,861 |
| 07 Feb 2024 | 17.22 | 17.29 | 15.62 | 15.82 | 15.82 | 4,606,464 |
| 06 Feb 2024 | 16.68 | 17.95 | 15.25 | 17.35 | 17.35 | 3,965,890 |
| 05 Feb 2024 | 18.40 | 18.43 | 16.74 | 16.75 | 16.75 | 2,994,268 |
| 02 Feb 2024 | 19.65 | 20.18 | 18.20 | 18.60 | 18.60 | 2,314,393 |
| 01 Feb 2024 | 19.38 | 20.25 | 19.19 | 19.77 | 19.77 | 2,291,283 |
| 31 Jan 2024 | 21.44 | 21.44 | 19.80 | 19.80 | 19.80 | 3,566,181 |
| 30 Jan 2024 | 21.65 | 22.45 | 21.01 | 21.70 | 21.70 | 2,774,323 |
| 29 Jan 2024 | 23.13 | 23.25 | 21.76 | 21.96 | 21.96 | 3,020,810 |
| 26 Jan 2024 | 23.69 | 23.82 | 22.97 | 23.04 | 23.04 | 3,796,694 |
| 25 Jan 2024 | 22.12 | 23.88 | 22.01 | 23.68 | 23.68 | 5,027,126 |
| 24 Jan 2024 | 22.34 | 22.92 | 21.46 | 22.36 | 22.36 | 3,313,768 |
| 23 Jan 2024 | 21.66 | 22.19 | 21.08 | 22.16 | 22.16 | 3,874,163 |
| 22 Jan 2024 | 22.89 | 23.36 | 21.43 | 21.67 | 21.67 | 5,370,706 |
| 19 Jan 2024 | 22.23 | 22.41 | 21.80 | 21.93 | 21.93 | 982,123 |
| 18 Jan 2024 | 22.89 | 22.89 | 21.80 | 22.30 | 22.30 | 1,639,820 |
| 17 Jan 2024 | 23.16 | 23.36 | 22.67 | 22.67 | 22.67 | 1,029,850 |
| 16 Jan 2024 | 23.40 | 23.42 | 22.83 | 23.15 | 23.15 | 1,120,000 |
| 15 Jan 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 12 Jan 2024 | 23.54 | 23.87 | 23.38 | 23.45 | 23.45 | 1,050,190 |
| 11 Jan 2024 | 23.20 | 23.59 | 23.20 | 23.53 | 23.53 | 915,791 |
| 10 Jan 2024 | 23.53 | 23.76 | 23.33 | 23.38 | 23.38 | 1,254,870 |
| 09 Jan 2024 | 23.28 | 23.78 | 23.26 | 23.58 | 23.58 | 1,423,750 |
| 08 Jan 2024 | 23.78 | 23.96 | 23.26 | 23.28 | 23.28 | 1,307,470 |
| 05 Jan 2024 | 23.98 | 24.15 | 23.66 | 23.77 | 23.77 | 1,609,910 |
| 04 Jan 2024 | 23.85 | 24.00 | 23.65 | 23.99 | 23.99 | 1,209,620 |
| 03 Jan 2024 | 23.73 | 23.92 | 23.52 | 23.86 | 23.86 | 1,555,900 |
| 02 Jan 2024 | 23.54 | 23.83 | 23.41 | 23.66 | 23.66 | 1,333,750 |
| 29 Dec 2023 | 23.60 | 23.66 | 23.18 | 23.53 | 23.53 | 1,651,490 |
| 28 Dec 2023 | 22.56 | 23.27 | 22.33 | 23.14 | 23.14 | 1,182,370 |
| 27 Dec 2023 | 22.36 | 22.63 | 22.16 | 22.57 | 22.57 | 833,650 |
| 26 Dec 2023 | 22.72 | 22.72 | 22.32 | 22.37 | 22.37 | 732,440 |
| 25 Dec 2023 | 23.15 | 23.15 | 22.28 | 22.53 | 22.53 | 1,579,718 |
| 22 Dec 2023 | 23.20 | 23.34 | 22.92 | 23.04 | 23.04 | 1,481,340 |
| 21 Dec 2023 | 23.32 | 23.32 | 22.40 | 22.97 | 22.97 | 1,924,742 |
| 20 Dec 2023 | 23.16 | 23.60 | 23.05 | 23.08 | 23.08 | 1,010,350 |
| 19 Dec 2023 | 22.95 | 23.31 | 22.88 | 23.16 | 23.16 | 907,148 |
| 18 Dec 2023 | 23.13 | 23.19 | 22.80 | 22.95 | 22.95 | 1,014,890 |
| 15 Dec 2023 | 23.43 | 23.43 | 23.00 | 23.13 | 23.13 | 1,113,914 |
| 14 Dec 2023 | 23.25 | 23.54 | 23.18 | 23.26 | 23.26 | 1,023,708 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.