Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 5.010 | 5.040 | 4.970 | 5.000 | 4.585 | 20,697,300 |
| 2024-01-18 | 5.050 | 5.050 | 4.880 | 5.030 | 4.613 | 37,124,594 |
| 2024-01-17 | 5.130 | 5.150 | 5.050 | 5.050 | 4.631 | 15,162,867 |
| 2024-01-16 | 5.120 | 5.170 | 5.080 | 5.150 | 4.723 | 23,747,773 |
| 2024-01-15 | 5.110 | 5.180 | 5.090 | 5.130 | 4.705 | 13,749,946 |
| 2024-01-12 | 5.150 | 5.220 | 5.120 | 5.140 | 4.714 | 17,383,773 |
| 2024-01-11 | 5.090 | 5.190 | 5.080 | 5.170 | 4.741 | 19,267,460 |
| 2024-01-10 | 5.080 | 5.140 | 5.040 | 5.090 | 4.668 | 16,337,390 |
| 2024-01-09 | 5.170 | 5.190 | 5.110 | 5.120 | 4.696 | 23,102,846 |
| 2024-01-08 | 5.300 | 5.300 | 5.140 | 5.150 | 4.723 | 27,114,683 |
| 2024-01-05 | 5.320 | 5.380 | 5.280 | 5.300 | 4.861 | 17,683,600 |
| 2024-01-04 | 5.370 | 5.390 | 5.300 | 5.330 | 4.888 | 16,561,831 |
| 2024-01-03 | 5.350 | 5.410 | 5.340 | 5.390 | 4.943 | 17,544,331 |
| 2024-01-02 | 5.400 | 5.410 | 5.350 | 5.350 | 4.906 | 19,661,900 |
| 2023-12-29 | 5.390 | 5.420 | 5.370 | 5.380 | 4.934 | 18,363,432 |
| 2023-12-28 | 5.270 | 5.410 | 5.260 | 5.390 | 4.943 | 27,236,453 |
| 2023-12-27 | 5.230 | 5.310 | 5.180 | 5.290 | 4.851 | 22,195,954 |
| 2023-12-26 | 5.260 | 5.290 | 5.220 | 5.230 | 4.796 | 14,984,986 |
| 2023-12-25 | 5.290 | 5.310 | 5.240 | 5.260 | 4.824 | 16,728,893 |
| 2023-12-22 | 5.330 | 5.360 | 5.280 | 5.300 | 4.861 | 23,586,762 |
| 2023-12-21 | 5.390 | 5.400 | 5.280 | 5.340 | 4.897 | 34,929,109 |
| 2023-12-20 | 5.490 | 5.500 | 5.380 | 5.400 | 4.952 | 23,086,348 |
| 2023-12-19 | 5.520 | 5.530 | 5.450 | 5.490 | 5.035 | 21,199,532 |
| 2023-12-18 | 5.570 | 5.610 | 5.500 | 5.520 | 5.062 | 19,951,125 |
| 2023-12-15 | 5.620 | 5.650 | 5.560 | 5.570 | 5.108 | 17,946,451 |
| 2023-12-14 | 5.670 | 5.700 | 5.590 | 5.600 | 5.136 | 22,420,100 |
| 2023-12-13 | 5.660 | 5.700 | 5.640 | 5.640 | 5.172 | 18,531,367 |
| 2023-12-12 | 5.630 | 5.680 | 5.610 | 5.660 | 5.191 | 22,087,831 |
| 2023-12-11 | 5.530 | 5.660 | 5.450 | 5.630 | 5.163 | 37,383,406 |
| 2023-12-08 | 5.570 | 5.600 | 5.520 | 5.530 | 5.072 | 23,135,742 |
| 2023-12-07 | 5.540 | 5.590 | 5.500 | 5.570 | 5.108 | 20,885,289 |
| 2023-12-06 | 5.540 | 5.580 | 5.530 | 5.540 | 5.081 | 23,995,372 |
| 2023-12-05 | 5.610 | 5.620 | 5.550 | 5.570 | 5.108 | 18,080,951 |
| 2023-12-04 | 5.630 | 5.670 | 5.620 | 5.620 | 5.154 | 19,367,892 |
| 2023-12-01 | 5.570 | 5.640 | 5.560 | 5.630 | 5.163 | 24,296,692 |
| 2023-11-30 | 5.560 | 5.590 | 5.550 | 5.560 | 5.099 | 23,351,752 |
| 2023-11-29 | 5.610 | 5.630 | 5.550 | 5.560 | 5.099 | 22,773,400 |
| 2023-11-28 | 5.640 | 5.650 | 5.580 | 5.620 | 5.154 | 23,377,848 |
| 2023-11-27 | 5.680 | 5.690 | 5.610 | 5.640 | 5.172 | 22,503,140 |
| 2023-11-24 | 5.750 | 5.760 | 5.690 | 5.700 | 5.227 | 21,483,513 |
| 2023-11-23 | 5.750 | 5.780 | 5.710 | 5.770 | 5.292 | 24,482,300 |
| 2023-11-22 | 5.790 | 5.820 | 5.750 | 5.750 | 5.273 | 18,196,700 |
| 2023-11-21 | 5.810 | 5.880 | 5.800 | 5.800 | 5.319 | 30,087,884 |
| 2023-11-20 | 5.820 | 5.820 | 5.740 | 5.790 | 5.310 | 22,757,427 |
| 2023-11-17 | 5.800 | 5.820 | 5.770 | 5.800 | 5.319 | 21,324,474 |
| 2023-11-16 | 5.820 | 5.850 | 5.800 | 5.800 | 5.319 | 23,185,892 |
| 2023-11-15 | 5.880 | 5.900 | 5.820 | 5.830 | 5.347 | 35,259,224 |
| 2023-11-14 | 5.760 | 5.870 | 5.750 | 5.820 | 5.337 | 40,000,842 |
| 2023-11-13 | 5.770 | 5.790 | 5.720 | 5.750 | 5.273 | 20,873,474 |
| 2023-11-10 | 5.740 | 5.790 | 5.730 | 5.770 | 5.292 | 25,856,800 |
| 2023-11-09 | 5.790 | 5.800 | 5.730 | 5.750 | 5.273 | 24,994,200 |
| 2023-11-08 | 5.840 | 5.880 | 5.760 | 5.790 | 5.310 | 33,914,814 |
| 2023-11-07 | 5.810 | 5.900 | 5.810 | 5.860 | 5.374 | 43,111,303 |
| 2023-11-06 | 5.750 | 5.850 | 5.710 | 5.840 | 5.356 | 66,479,673 |
| 2023-11-03 | 5.630 | 5.690 | 5.610 | 5.630 | 5.163 | 27,410,748 |
| 2023-11-02 | 5.660 | 5.690 | 5.620 | 5.620 | 5.154 | 21,332,091 |
| 2023-11-01 | 5.720 | 5.740 | 5.640 | 5.650 | 5.182 | 24,763,410 |
| 2023-10-31 | 5.700 | 5.760 | 5.670 | 5.690 | 5.218 | 26,409,982 |
| 2023-10-30 | 5.740 | 5.750 | 5.690 | 5.720 | 5.246 | 27,884,758 |
| 2023-10-27 | 5.680 | 5.790 | 5.660 | 5.760 | 5.282 | 32,697,994 |
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.