Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 5.800 | 5.820 | 5.720 | 5.750 | 5.167 | 16,293,710 |
| 2023-01-30 | 5.920 | 5.950 | 5.790 | 5.800 | 5.212 | 28,078,226 |
| 2023-01-20 | 5.900 | 5.900 | 5.800 | 5.850 | 5.256 | 27,146,218 |
| 2023-01-19 | 5.790 | 5.890 | 5.770 | 5.890 | 5.292 | 27,138,501 |
| 2023-01-18 | 5.770 | 5.830 | 5.750 | 5.800 | 5.212 | 28,300,092 |
| 2023-01-17 | 5.670 | 5.820 | 5.670 | 5.790 | 5.203 | 51,837,511 |
| 2023-01-16 | 5.530 | 5.750 | 5.520 | 5.660 | 5.086 | 65,374,432 |
| 2023-01-13 | 5.450 | 5.540 | 5.430 | 5.540 | 4.978 | 21,871,713 |
| 2023-01-12 | 5.420 | 5.460 | 5.370 | 5.450 | 4.897 | 15,953,542 |
| 2023-01-11 | 5.430 | 5.470 | 5.390 | 5.420 | 4.870 | 13,024,140 |
| 2023-01-10 | 5.430 | 5.470 | 5.400 | 5.420 | 4.870 | 11,842,459 |
| 2023-01-09 | 5.430 | 5.480 | 5.390 | 5.420 | 4.870 | 17,357,290 |
| 2023-01-06 | 5.400 | 5.440 | 5.370 | 5.380 | 4.834 | 11,231,301 |
| 2023-01-05 | 5.370 | 5.430 | 5.350 | 5.390 | 4.843 | 17,935,396 |
| 2023-01-04 | 5.350 | 5.380 | 5.330 | 5.350 | 4.807 | 11,877,022 |
| 2023-01-03 | 5.300 | 5.360 | 5.270 | 5.350 | 4.807 | 14,375,010 |
| 2022-12-30 | 5.300 | 5.340 | 5.300 | 5.330 | 4.789 | 7,782,584 |
| 2022-12-29 | 5.310 | 5.320 | 5.280 | 5.300 | 4.762 | 9,060,251 |
| 2022-12-28 | 5.330 | 5.350 | 5.290 | 5.330 | 4.789 | 8,764,929 |
| 2022-12-27 | 5.340 | 5.370 | 5.320 | 5.340 | 4.798 | 9,552,848 |
| 2022-12-26 | 5.320 | 5.350 | 5.300 | 5.320 | 4.780 | 9,429,379 |
| 2022-12-23 | 5.270 | 5.350 | 5.270 | 5.330 | 4.789 | 7,886,639 |
| 2022-12-22 | 5.330 | 5.400 | 5.270 | 5.300 | 4.762 | 11,179,254 |
| 2022-12-21 | 5.340 | 5.370 | 5.300 | 5.320 | 4.780 | 7,547,733 |
| 2022-12-20 | 5.360 | 5.370 | 5.310 | 5.340 | 4.798 | 11,349,443 |
| 2022-12-19 | 5.500 | 5.530 | 5.310 | 5.340 | 4.798 | 21,279,267 |
| 2022-12-16 | 5.450 | 5.520 | 5.440 | 5.520 | 4.960 | 14,676,244 |
| 2022-12-15 | 5.470 | 5.530 | 5.460 | 5.480 | 4.924 | 11,984,739 |
| 2022-12-14 | 5.460 | 5.520 | 5.450 | 5.480 | 4.924 | 11,859,635 |
| 2022-12-13 | 5.470 | 5.500 | 5.450 | 5.470 | 4.915 | 12,894,736 |
| 2022-12-12 | 5.580 | 5.580 | 5.450 | 5.470 | 4.915 | 24,972,787 |
| 2022-12-09 | 5.620 | 5.630 | 5.550 | 5.600 | 5.032 | 24,221,567 |
| 2022-12-08 | 5.610 | 5.630 | 5.570 | 5.590 | 5.023 | 15,102,408 |
| 2022-12-07 | 5.640 | 5.680 | 5.580 | 5.610 | 5.041 | 19,432,635 |
| 2022-12-06 | 5.670 | 5.720 | 5.640 | 5.660 | 5.086 | 18,438,154 |
| 2022-12-05 | 5.620 | 5.710 | 5.610 | 5.690 | 5.113 | 32,592,003 |
| 2022-12-02 | 5.590 | 5.640 | 5.560 | 5.580 | 5.014 | 12,413,856 |
| 2022-12-01 | 5.690 | 5.740 | 5.610 | 5.610 | 5.041 | 26,092,791 |
| 2022-11-30 | 5.640 | 5.690 | 5.620 | 5.620 | 5.050 | 20,431,466 |
| 2022-11-29 | 5.490 | 5.680 | 5.490 | 5.640 | 5.068 | 34,435,323 |
| 2022-11-28 | 5.500 | 5.510 | 5.410 | 5.490 | 4.933 | 18,815,802 |
| 2022-11-25 | 5.500 | 5.570 | 5.490 | 5.550 | 4.987 | 15,871,004 |
| 2022-11-24 | 5.560 | 5.590 | 5.480 | 5.500 | 4.942 | 12,247,547 |
| 2022-11-23 | 5.530 | 5.570 | 5.500 | 5.540 | 4.978 | 12,091,996 |
| 2022-11-22 | 5.530 | 5.580 | 5.500 | 5.530 | 4.969 | 15,775,508 |
| 2022-11-21 | 5.600 | 5.600 | 5.510 | 5.540 | 4.978 | 16,216,896 |
| 2022-11-18 | 5.640 | 5.660 | 5.570 | 5.620 | 5.050 | 23,437,660 |
| 2022-11-17 | 5.590 | 5.650 | 5.570 | 5.650 | 5.077 | 22,615,251 |
| 2022-11-16 | 5.660 | 5.670 | 5.570 | 5.590 | 5.023 | 24,401,750 |
| 2022-11-15 | 5.500 | 5.720 | 5.490 | 5.670 | 5.095 | 50,923,146 |
| 2022-11-14 | 5.530 | 5.610 | 5.480 | 5.510 | 4.951 | 34,927,036 |
| 2022-11-11 | 5.510 | 5.570 | 5.440 | 5.490 | 4.933 | 41,956,646 |
| 2022-11-10 | 5.350 | 5.440 | 5.340 | 5.420 | 4.870 | 18,321,715 |
| 2022-11-09 | 5.410 | 5.430 | 5.360 | 5.380 | 4.834 | 14,350,356 |
| 2022-11-08 | 5.410 | 5.430 | 5.370 | 5.400 | 4.852 | 12,906,208 |
| 2022-11-07 | 5.410 | 5.450 | 5.380 | 5.420 | 4.870 | 18,365,772 |
| 2022-11-04 | 5.330 | 5.450 | 5.300 | 5.420 | 4.870 | 24,706,812 |
| 2022-11-03 | 5.310 | 5.340 | 5.280 | 5.330 | 4.789 | 12,136,425 |
| 2022-11-02 | 5.300 | 5.360 | 5.270 | 5.340 | 4.798 | 17,882,001 |
| 2022-11-01 | 5.230 | 5.330 | 5.220 | 5.320 | 4.780 | 24,662,830 |
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.