Changjiang Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	5.670	5.720	5.640	5.700	5.227	20,714,322
2023-10-25	5.780	5.790	5.680	5.690	5.218	27,542,186
2023-10-24	5.580	5.740	5.570	5.720	5.246	35,377,051
2023-10-23	5.710	5.720	5.530	5.550	5.090	25,816,300
2023-10-20	5.700	5.790	5.680	5.740	5.264	26,304,853
2023-10-19	5.740	5.800	5.700	5.710	5.237	23,856,600
2023-10-18	5.770	5.820	5.760	5.770	5.292	16,146,120
2023-10-17	5.750	5.830	5.720	5.790	5.310	24,533,972
2023-10-16	5.720	5.760	5.670	5.740	5.264	18,447,505
2023-10-13	5.780	5.790	5.720	5.730	5.255	17,682,952
2023-10-12	5.770	5.820	5.760	5.810	5.328	20,138,758
2023-10-11	5.780	5.800	5.710	5.720	5.246	21,576,906
2023-10-10	5.800	5.820	5.750	5.760	5.282	14,885,833
2023-10-09	5.800	5.820	5.730	5.770	5.292	28,505,829
2023-09-28	5.900	5.930	5.830	5.830	5.347	24,950,100
2023-09-27	5.880	5.910	5.870	5.890	5.402	19,402,625
2023-09-26	5.880	5.910	5.860	5.890	5.402	14,219,478
2023-09-25	5.960	5.970	5.850	5.880	5.393	39,393,447
2023-09-22	5.850	5.980	5.840	5.960	5.466	32,523,032
2023-09-21	5.870	5.910	5.830	5.840	5.356	29,770,048
2023-09-20	5.880	5.940	5.850	5.900	5.411	18,331,444
2023-09-19	5.900	5.930	5.870	5.890	5.402	20,578,474
2023-09-18	5.850	5.910	5.820	5.890	5.402	20,497,738
2023-09-15	5.910	5.940	5.850	5.860	5.374	25,199,660
2023-09-14	5.890	5.900	5.840	5.880	5.393	23,955,918
2023-09-13	5.940	5.950	5.860	5.880	5.393	20,604,836
2023-09-12	5.980	6.000	5.920	5.930	5.438	24,685,973
2023-09-11	5.910	6.030	5.890	5.980	5.484	45,587,240
2023-09-08	5.870	5.920	5.830	5.890	5.402	28,736,995
2023-09-07	5.920	5.950	5.870	5.890	5.402	28,296,911
2023-09-06	5.930	5.950	5.880	5.930	5.438	35,301,816
2023-09-05	6.000	6.000	5.930	5.950	5.457	32,398,855
2023-09-04	5.970	6.030	5.940	6.020	5.521	41,072,752
2023-09-01	6.000	6.050	5.960	5.970	5.475	35,620,960
2023-08-31	6.100	6.120	5.980	5.980	5.484	48,986,872
2023-08-30	6.250	6.260	6.080	6.090	5.585	77,556,101
2023-08-29	6.380	6.430	6.110	6.300	5.778	148,071,946
2023-08-28	6.890	6.890	6.440	6.470	5.934	153,287,587
2023-08-25	6.250	6.340	6.220	6.260	5.741	29,933,502
2023-08-24	6.250	6.310	6.180	6.250	5.732	41,197,959
2023-08-23	6.330	6.340	6.190	6.200	5.686	41,633,900
2023-08-22	6.350	6.400	6.280	6.360	5.833	41,091,974
2023-08-21	6.450	6.530	6.310	6.320	5.796	51,353,627
2023-08-18	6.650	6.690	6.490	6.490	5.952	34,796,642
2023-08-17	6.640	6.700	6.540	6.630	6.080	48,035,844
2023-08-16	6.550	6.790	6.500	6.670	6.117	58,338,514
2023-08-15	6.490	6.630	6.490	6.600	6.053	35,711,000
2023-08-14	6.500	6.610	6.460	6.560	6.016	57,302,231
2023-08-11	6.750	6.770	6.580	6.600	6.053	70,125,601
2023-08-10	6.710	6.800	6.690	6.790	6.227	47,803,672
2023-08-09	6.790	6.840	6.690	6.720	6.163	53,907,671
2023-08-08	6.770	6.890	6.610	6.850	6.282	76,287,471
2023-08-07	6.750	6.840	6.690	6.820	6.255	78,487,624
2023-08-04	6.950	7.090	6.810	6.850	6.282	182,119,456
2023-08-03	6.650	6.830	6.530	6.780	6.218	94,696,836
2023-08-02	6.640	6.750	6.560	6.620	6.071	58,975,277
2023-08-01	6.620	6.750	6.540	6.620	6.071	84,293,999
2023-07-31	6.650	6.870	6.590	6.670	6.117	129,209,513
2023-07-28	6.170	6.620	6.160	6.580	6.034	118,743,461
2023-07-27	6.240	6.260	6.170	6.180	5.668	24,301,147

← NewerPage 13 of 21 · 1,215 trading daysOlder →

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.