Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.750 | 7.880 | 7.570 | 7.670 | 7.670 | 71,234,138 |
| 2026-10-15 | 7.770 | 7.930 | 7.740 | 7.810 | 7.810 | 60,447,160 |
| 2026-10-14 | 7.940 | 8.020 | 7.880 | 7.910 | 7.910 | 39,489,934 |
| 2026-10-13 | 7.910 | 8.070 | 7.890 | 7.970 | 7.970 | 50,785,078 |
| 2026-10-12 | 8.010 | 8.050 | 7.950 | 7.980 | 7.980 | 45,291,741 |
| 2026-10-09 | 7.750 | 8.050 | 7.710 | 8.030 | 8.030 | 84,819,276 |
| 2026-10-08 | 7.930 | 7.990 | 7.710 | 7.760 | 7.760 | 63,693,210 |
| 2026-09-30 | 7.990 | 8.000 | 7.900 | 7.940 | 7.940 | 36,072,590 |
| 2026-09-29 | 7.900 | 8.010 | 7.890 | 7.940 | 7.940 | 40,442,620 |
| 2026-09-28 | 8.250 | 8.260 | 7.900 | 7.920 | 7.920 | 90,577,453 |
| 2026-09-24 | 8.410 | 8.440 | 8.280 | 8.280 | 8.280 | 50,279,721 |
| 2026-09-23 | 8.490 | 8.540 | 8.430 | 8.460 | 8.460 | 34,576,256 |
| 2026-09-22 | 8.530 | 8.570 | 8.480 | 8.510 | 8.510 | 58,487,597 |
| 2026-09-21 | 8.420 | 8.530 | 8.400 | 8.510 | 8.510 | 64,364,334 |
| 2026-09-18 | 8.350 | 8.450 | 8.320 | 8.450 | 8.450 | 66,372,537 |
| 2026-09-17 | 8.330 | 8.440 | 8.280 | 8.290 | 8.290 | 49,674,259 |
| 2026-09-16 | 8.280 | 8.450 | 8.220 | 8.420 | 8.420 | 61,100,052 |
| 2026-09-15 | 8.350 | 8.400 | 8.270 | 8.310 | 8.310 | 47,751,476 |
| 2026-09-14 | 8.420 | 8.450 | 8.320 | 8.380 | 8.380 | 69,548,893 |
| 2026-09-11 | 8.880 | 8.900 | 8.490 | 8.500 | 8.500 | 140,793,095 |
| 2026-09-10 | 9.000 | 9.050 | 8.940 | 9.000 | 9.000 | 77,119,057 |
| 2026-09-09 | 9.030 | 9.080 | 8.960 | 9.050 | 9.050 | 69,492,599 |
| 2026-09-08 | 9.080 | 9.160 | 8.990 | 9.080 | 9.080 | 100,727,017 |
| 2026-09-07 | 9.260 | 9.310 | 9.020 | 9.060 | 9.060 | 115,308,317 |
| 2026-09-04 | 9.400 | 9.450 | 9.210 | 9.260 | 9.260 | 156,550,595 |
| 2026-09-03 | 8.960 | 9.640 | 8.930 | 9.230 | 9.230 | 208,989,449 |
| 2026-09-02 | 9.140 | 9.140 | 8.870 | 8.880 | 8.880 | 112,720,431 |
| 2026-09-01 | 9.180 | 9.300 | 9.120 | 9.210 | 9.210 | 96,569,017 |
| 2026-08-31 | 9.170 | 9.290 | 9.020 | 9.250 | 9.250 | 118,519,372 |
| 2026-08-28 | 9.390 | 9.400 | 9.170 | 9.210 | 9.210 | 120,176,533 |
| 2026-08-27 | 8.990 | 9.400 | 8.960 | 9.320 | 9.320 | 227,090,857 |
| 2026-08-26 | 8.580 | 9.150 | 8.570 | 9.080 | 9.080 | 214,212,794 |
| 2026-08-25 | 8.570 | 8.640 | 8.470 | 8.600 | 8.600 | 66,533,521 |
| 2026-08-24 | 8.600 | 8.800 | 8.550 | 8.630 | 8.630 | 77,909,405 |
| 2026-08-21 | 8.520 | 8.630 | 8.450 | 8.600 | 8.600 | 61,131,052 |
| 2026-08-20 | 8.580 | 8.630 | 8.460 | 8.540 | 8.540 | 73,781,292 |
| 2026-08-19 | 8.810 | 8.870 | 8.500 | 8.530 | 8.530 | 114,031,511 |
| 2026-08-18 | 9.100 | 9.120 | 8.780 | 8.890 | 8.890 | 119,010,916 |
| 2026-08-17 | 9.020 | 9.210 | 8.960 | 9.140 | 9.140 | 99,071,699 |
| 2026-08-14 | 9.140 | 9.320 | 8.970 | 9.040 | 9.040 | 124,031,522 |
| 2026-08-13 | 8.930 | 9.390 | 8.880 | 9.150 | 9.150 | 202,919,060 |
| 2026-08-12 | 8.780 | 8.900 | 8.700 | 8.870 | 8.870 | 79,901,752 |
| 2026-08-11 | 8.980 | 9.030 | 8.780 | 8.780 | 8.780 | 100,080,145 |
| 2026-08-10 | 9.050 | 9.100 | 8.920 | 9.020 | 9.020 | 86,931,126 |
| 2026-08-07 | 8.900 | 9.050 | 8.850 | 9.040 | 9.040 | 88,483,048 |
| 2026-08-06 | 8.910 | 9.110 | 8.860 | 8.930 | 8.930 | 97,993,534 |
| 2026-08-05 | 8.800 | 9.040 | 8.790 | 8.960 | 8.960 | 124,453,966 |
| 2026-08-04 | 8.650 | 8.870 | 8.650 | 8.830 | 8.830 | 116,043,867 |
| 2026-08-03 | 8.480 | 8.620 | 8.420 | 8.610 | 8.610 | 74,731,935 |
| 2026-07-31 | 8.620 | 8.820 | 8.580 | 8.600 | 8.600 | 111,077,652 |
| 2026-07-30 | 8.490 | 8.700 | 8.470 | 8.570 | 8.570 | 91,843,700 |
| 2026-07-29 | 8.360 | 8.660 | 8.310 | 8.600 | 8.600 | 107,542,674 |
| 2026-07-28 | 8.520 | 8.630 | 8.350 | 8.360 | 8.360 | 110,400,043 |
| 2026-07-27 | 8.660 | 8.720 | 8.360 | 8.670 | 8.670 | 106,761,277 |
| 2026-07-24 | 8.850 | 8.910 | 8.670 | 8.700 | 8.700 | 121,926,287 |
| 2026-07-23 | 8.640 | 9.040 | 8.620 | 9.010 | 9.010 | 187,821,043 |
| 2026-07-22 | 8.500 | 8.710 | 8.430 | 8.600 | 8.600 | 112,080,105 |
| 2026-07-21 | 8.450 | 8.610 | 8.340 | 8.600 | 8.600 | 131,772,136 |
| 2026-07-20 | 8.410 | 8.670 | 8.240 | 8.420 | 8.420 | 147,360,646 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3000 CNY |
| 2025-06-12 | 0.1500 CNY |
| 2024-06-26 | 0.1200 CNY |
| 2023-07-13 | 0.1200 CNY |
| 2022-07-07 | 0.3000 CNY |
| 2021-07-20 | 0.1500 CNY |
| 2020-06-02 | 0.1500 CNY |
| 2019-07-15 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.