Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 4.910 | 4.960 | 4.830 | 4.840 | 4.549 | 26,904,557 |
| 2024-07-22 | 4.960 | 4.980 | 4.880 | 4.920 | 4.624 | 29,963,430 |
| 2024-07-19 | 4.850 | 4.930 | 4.840 | 4.920 | 4.624 | 30,061,101 |
| 2024-07-18 | 4.830 | 4.870 | 4.760 | 4.870 | 4.577 | 26,785,354 |
| 2024-07-17 | 4.820 | 4.870 | 4.820 | 4.830 | 4.539 | 22,537,399 |
| 2024-07-16 | 4.790 | 4.840 | 4.780 | 4.830 | 4.539 | 19,124,605 |
| 2024-07-15 | 4.820 | 4.830 | 4.770 | 4.790 | 4.502 | 18,512,769 |
| 2024-07-12 | 4.820 | 4.850 | 4.800 | 4.820 | 4.530 | 16,941,172 |
| 2024-07-11 | 4.870 | 4.900 | 4.800 | 4.830 | 4.539 | 30,359,747 |
| 2024-07-10 | 4.760 | 4.830 | 4.740 | 4.760 | 4.473 | 24,889,284 |
| 2024-07-09 | 4.700 | 4.780 | 4.640 | 4.770 | 4.483 | 29,901,648 |
| 2024-07-08 | 4.790 | 4.790 | 4.660 | 4.690 | 4.408 | 24,539,534 |
| 2024-07-05 | 4.770 | 4.840 | 4.740 | 4.800 | 4.511 | 23,438,640 |
| 2024-07-04 | 4.900 | 4.910 | 4.750 | 4.770 | 4.483 | 28,355,459 |
| 2024-07-03 | 4.870 | 4.920 | 4.850 | 4.880 | 4.586 | 19,895,928 |
| 2024-07-02 | 4.870 | 4.920 | 4.850 | 4.870 | 4.577 | 23,559,436 |
| 2024-07-01 | 4.840 | 4.890 | 4.780 | 4.880 | 4.586 | 28,036,332 |
| 2024-06-28 | 4.880 | 4.950 | 4.820 | 4.830 | 4.539 | 40,164,068 |
| 2024-06-27 | 4.920 | 4.930 | 4.860 | 4.880 | 4.586 | 24,201,934 |
| 2024-06-26 | 4.880 | 4.940 | 4.850 | 4.940 | 4.643 | 29,442,128 |
| 2024-06-25 | 5.030 | 5.060 | 4.940 | 4.970 | 4.558 | 32,873,471 |
| 2024-06-24 | 5.080 | 5.110 | 5.020 | 5.040 | 4.622 | 30,480,506 |
| 2024-06-21 | 5.060 | 5.130 | 5.050 | 5.090 | 4.668 | 25,923,980 |
| 2024-06-20 | 5.120 | 5.140 | 5.050 | 5.060 | 4.641 | 29,416,799 |
| 2024-06-19 | 5.170 | 5.190 | 5.110 | 5.120 | 4.696 | 28,111,138 |
| 2024-06-18 | 5.090 | 5.200 | 5.090 | 5.170 | 4.741 | 45,463,147 |
| 2024-06-17 | 5.050 | 5.110 | 5.010 | 5.100 | 4.677 | 50,451,254 |
| 2024-06-14 | 5.040 | 5.190 | 4.880 | 5.100 | 4.677 | 119,979,824 |
| 2024-06-13 | 5.150 | 5.160 | 5.030 | 5.070 | 4.650 | 60,881,597 |
| 2024-06-12 | 5.160 | 5.180 | 5.140 | 5.160 | 4.732 | 30,882,862 |
| 2024-06-11 | 5.150 | 5.220 | 5.150 | 5.170 | 4.741 | 33,799,648 |
| 2024-06-07 | 5.270 | 5.310 | 5.120 | 5.200 | 4.769 | 66,903,200 |
| 2024-06-06 | 5.340 | 5.360 | 5.250 | 5.250 | 4.815 | 42,669,383 |
| 2024-06-05 | 5.430 | 5.430 | 5.330 | 5.340 | 4.897 | 35,641,400 |
| 2024-06-04 | 5.410 | 5.440 | 5.370 | 5.440 | 4.989 | 33,679,440 |
| 2024-06-03 | 5.510 | 5.510 | 5.370 | 5.420 | 4.971 | 46,740,458 |
| 2024-05-31 | 5.520 | 5.560 | 5.510 | 5.520 | 5.062 | 39,604,452 |
| 2024-05-30 | 5.510 | 5.560 | 5.490 | 5.530 | 5.072 | 36,113,758 |
| 2024-05-29 | 5.500 | 5.660 | 5.490 | 5.560 | 5.099 | 47,196,220 |
| 2024-05-28 | 5.570 | 5.600 | 5.520 | 5.520 | 5.062 | 51,855,173 |
| 2024-05-27 | 5.780 | 5.790 | 5.520 | 5.630 | 5.163 | 106,376,654 |
| 2024-05-24 | 5.710 | 5.900 | 5.700 | 5.750 | 5.273 | 130,089,521 |
| 2024-05-23 | 5.610 | 5.870 | 5.560 | 5.780 | 5.301 | 168,668,892 |
| 2024-05-22 | 5.560 | 5.820 | 5.520 | 5.680 | 5.209 | 101,031,100 |
| 2024-05-21 | 5.580 | 5.590 | 5.540 | 5.560 | 5.099 | 43,719,855 |
| 2024-05-20 | 5.560 | 5.660 | 5.540 | 5.580 | 5.117 | 63,146,133 |
| 2024-05-17 | 5.500 | 5.630 | 5.490 | 5.590 | 5.127 | 78,576,812 |
| 2024-05-16 | 5.660 | 5.750 | 5.500 | 5.520 | 5.062 | 120,439,711 |
| 2024-05-15 | 5.840 | 5.990 | 5.650 | 5.660 | 5.191 | 180,364,395 |
| 2024-05-14 | 5.600 | 5.650 | 5.560 | 5.650 | 5.182 | 47,670,963 |
| 2024-05-13 | 5.590 | 5.640 | 5.520 | 5.630 | 5.163 | 52,970,064 |
| 2024-05-10 | 5.580 | 5.630 | 5.550 | 5.600 | 5.136 | 48,812,700 |
| 2024-05-09 | 5.560 | 5.620 | 5.550 | 5.570 | 5.108 | 44,908,082 |
| 2024-05-08 | 5.590 | 5.600 | 5.530 | 5.550 | 5.090 | 36,838,250 |
| 2024-05-07 | 5.650 | 5.660 | 5.570 | 5.610 | 5.145 | 58,416,650 |
| 2024-05-06 | 5.750 | 5.780 | 5.640 | 5.670 | 5.200 | 68,890,114 |
| 2024-04-30 | 5.700 | 5.740 | 5.630 | 5.670 | 5.200 | 73,936,100 |
| 2024-04-29 | 5.680 | 5.840 | 5.630 | 5.760 | 5.282 | 144,277,771 |
| 2024-04-26 | 5.510 | 5.730 | 5.390 | 5.720 | 5.246 | 157,797,960 |
| 2024-04-25 | 5.300 | 5.370 | 5.280 | 5.320 | 4.879 | 29,693,291 |
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.