Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	6.250	6.290	6.190	6.240	5.723	34,056,101
2023-07-25	6.210	6.310	6.170	6.250	5.732	64,399,437
2023-07-24	6.030	6.120	6.010	6.060	5.558	18,760,516
2023-07-21	6.040	6.070	6.010	6.040	5.539	18,645,302
2023-07-20	6.100	6.110	6.020	6.040	5.539	23,041,491
2023-07-19	6.060	6.130	6.040	6.100	5.594	25,962,665
2023-07-18	5.990	6.120	5.950	6.060	5.558	38,740,924
2023-07-17	5.930	5.990	5.920	5.980	5.484	21,797,186
2023-07-14	5.980	6.010	5.940	5.980	5.484	23,428,448
2023-07-13	5.870	5.980	5.850	5.970	5.475	41,196,050
2023-07-12	5.970	6.000	5.910	5.930	5.328	20,603,307
2023-07-11	5.920	6.000	5.890	5.970	5.364	26,781,101
2023-07-10	5.900	5.940	5.860	5.910	5.310	22,272,627
2023-07-07	5.790	5.900	5.760	5.880	5.283	33,642,626
2023-07-06	5.820	5.840	5.760	5.780	5.194	21,933,797
2023-07-05	5.840	5.860	5.810	5.820	5.229	16,297,270
2023-07-04	5.860	5.880	5.820	5.850	5.256	16,237,643
2023-07-03	5.830	5.910	5.820	5.870	5.274	27,986,132
2023-06-30	5.760	5.860	5.750	5.800	5.212	21,446,056
2023-06-29	5.800	5.800	5.750	5.760	5.176	16,485,400
2023-06-28	5.760	5.810	5.710	5.800	5.212	23,683,467
2023-06-27	5.750	5.770	5.720	5.750	5.167	20,904,202
2023-06-26	5.820	5.830	5.720	5.740	5.158	23,889,735
2023-06-21	5.910	5.940	5.840	5.850	5.256	17,414,587
2023-06-20	5.950	5.960	5.910	5.910	5.310	13,902,525
2023-06-19	6.040	6.040	5.930	5.940	5.337	22,740,575
2023-06-16	6.030	6.060	6.010	6.030	5.418	23,981,119
2023-06-15	5.970	6.050	5.950	6.030	5.418	30,307,448
2023-06-14	6.020	6.070	5.960	6.000	5.391	20,245,120
2023-06-13	6.040	6.060	5.970	5.990	5.382	19,865,271
2023-06-12	6.020	6.090	5.980	6.040	5.427	29,663,578
2023-06-09	6.040	6.070	5.980	6.020	5.409	25,549,478
2023-06-08	5.970	6.060	5.910	6.040	5.427	30,011,896
2023-06-07	5.940	6.000	5.920	5.980	5.373	23,848,262
2023-06-06	5.960	6.060	5.920	5.920	5.319	26,483,984
2023-06-05	6.000	6.020	5.960	5.970	5.364	16,056,760
2023-06-02	6.010	6.020	5.970	6.000	5.391	18,267,491
2023-06-01	5.970	6.050	5.930	6.000	5.391	23,674,128
2023-05-31	5.990	6.020	5.960	6.010	5.400	23,872,069
2023-05-30	5.960	6.010	5.880	5.980	5.373	24,774,942
2023-05-29	5.920	6.120	5.900	5.980	5.373	45,980,843
2023-05-26	5.810	5.920	5.770	5.910	5.310	21,000,345
2023-05-25	5.780	5.840	5.750	5.820	5.229	21,903,008
2023-05-24	5.850	5.880	5.790	5.790	5.203	28,202,916
2023-05-23	5.920	5.950	5.850	5.850	5.256	20,688,627
2023-05-22	5.930	5.970	5.880	5.910	5.310	22,865,533
2023-05-19	6.060	6.060	5.900	5.920	5.319	47,997,401
2023-05-18	6.090	6.100	6.010	6.040	5.427	25,987,061
2023-05-17	6.090	6.110	6.010	6.080	5.463	22,591,275
2023-05-16	6.130	6.150	6.030	6.050	5.436	30,591,639
2023-05-15	6.050	6.130	5.900	6.110	5.490	47,429,197
2023-05-12	6.120	6.160	6.050	6.080	5.463	33,038,134
2023-05-11	6.130	6.190	6.080	6.140	5.517	42,842,293
2023-05-10	6.230	6.280	6.080	6.120	5.499	73,517,591
2023-05-09	6.170	6.450	6.160	6.190	5.562	155,660,584
2023-05-08	6.110	6.220	6.030	6.160	5.535	112,913,000
2023-05-05	6.180	6.270	6.090	6.120	5.499	119,137,901
2023-05-04	5.850	6.230	5.800	6.120	5.499	200,450,922
2023-04-28	5.570	5.760	5.550	5.670	5.095	59,283,360
2023-04-27	5.470	5.560	5.460	5.550	4.987	17,011,765

← NewerPage 14 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.