Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	5.440	5.500	5.400	5.490	4.933	20,157,255
2023-04-25	5.470	5.480	5.380	5.450	4.897	23,438,498
2023-04-24	5.500	5.540	5.430	5.440	4.888	21,904,308
2023-04-21	5.710	5.710	5.480	5.490	4.933	28,542,633
2023-04-20	5.710	5.730	5.640	5.690	5.113	23,009,771
2023-04-19	5.760	5.770	5.700	5.730	5.149	25,501,727
2023-04-18	5.700	5.790	5.680	5.750	5.167	61,048,612
2023-04-17	5.610	5.740	5.610	5.700	5.122	70,366,875
2023-04-14	5.620	5.650	5.610	5.610	5.041	14,535,039
2023-04-13	5.650	5.650	5.600	5.620	5.050	17,013,204
2023-04-12	5.660	5.690	5.620	5.650	5.077	17,838,340
2023-04-11	5.650	5.720	5.630	5.670	5.095	21,281,412
2023-04-10	5.680	5.710	5.610	5.630	5.059	18,804,822
2023-04-07	5.630	5.660	5.600	5.640	5.068	11,688,754
2023-04-06	5.640	5.660	5.600	5.610	5.041	13,515,534
2023-04-04	5.680	5.680	5.630	5.670	5.095	21,003,400
2023-04-03	5.560	5.680	5.550	5.660	5.086	26,423,682
2023-03-31	5.600	5.620	5.560	5.570	5.005	12,175,814
2023-03-30	5.580	5.620	5.530	5.610	5.041	19,283,366
2023-03-29	5.590	5.600	5.550	5.580	5.014	14,057,620
2023-03-28	5.600	5.610	5.550	5.580	5.014	9,918,857
2023-03-27	5.580	5.610	5.530	5.590	5.023	15,026,928
2023-03-24	5.600	5.600	5.550	5.580	5.014	10,445,870
2023-03-23	5.530	5.590	5.520	5.580	5.014	11,390,008
2023-03-22	5.530	5.550	5.510	5.540	4.978	11,339,123
2023-03-21	5.510	5.530	5.490	5.510	4.951	10,682,118
2023-03-20	5.520	5.550	5.470	5.470	4.915	13,231,480
2023-03-17	5.500	5.560	5.480	5.520	4.960	18,617,622
2023-03-16	5.450	5.500	5.440	5.450	4.897	13,899,469
2023-03-15	5.440	5.490	5.440	5.460	4.906	15,481,711
2023-03-14	5.450	5.460	5.360	5.410	4.861	13,284,561
2023-03-13	5.420	5.460	5.400	5.450	4.897	12,093,358
2023-03-10	5.480	5.510	5.420	5.440	4.888	15,730,368
2023-03-09	5.540	5.550	5.490	5.510	4.951	14,600,634
2023-03-08	5.560	5.570	5.510	5.540	4.978	18,979,613
2023-03-07	5.640	5.680	5.560	5.570	5.005	24,377,012
2023-03-06	5.720	5.720	5.640	5.640	5.068	22,335,864
2023-03-03	5.670	5.710	5.660	5.700	5.122	19,970,533
2023-03-02	5.670	5.680	5.650	5.670	5.095	16,234,974
2023-03-01	5.660	5.720	5.630	5.670	5.095	37,691,597
2023-02-28	5.610	5.660	5.590	5.660	5.086	12,091,329
2023-02-27	5.640	5.650	5.580	5.600	5.032	13,896,428
2023-02-24	5.700	5.710	5.630	5.650	5.077	13,916,538
2023-02-23	5.690	5.760	5.670	5.700	5.122	22,011,605
2023-02-22	5.710	5.750	5.680	5.690	5.113	17,645,739
2023-02-21	5.750	5.780	5.700	5.750	5.167	25,988,513
2023-02-20	5.660	5.780	5.640	5.750	5.167	43,573,342
2023-02-17	5.630	5.660	5.600	5.610	5.041	15,843,300
2023-02-16	5.680	5.780	5.580	5.630	5.059	30,579,479
2023-02-15	5.680	5.710	5.670	5.680	5.104	10,890,515
2023-02-14	5.700	5.720	5.660	5.690	5.113	12,248,584
2023-02-13	5.680	5.720	5.660	5.700	5.122	15,777,902
2023-02-10	5.720	5.730	5.660	5.680	5.104	11,134,572
2023-02-09	5.640	5.740	5.630	5.730	5.149	16,007,879
2023-02-08	5.710	5.720	5.640	5.650	5.077	16,566,657
2023-02-07	5.750	5.780	5.670	5.700	5.122	18,286,005
2023-02-06	5.730	5.770	5.700	5.760	5.176	17,385,177
2023-02-03	5.800	5.830	5.730	5.810	5.220	25,267,214
2023-02-02	5.960	5.960	5.810	5.830	5.238	38,221,099
2023-02-01	5.800	5.910	5.760	5.870	5.274	28,689,797

← NewerPage 15 of 21 · 1,212 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.