Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 5.230 | 5.330 | 5.220 | 5.320 | 4.780 | 24,662,830 |
| 2022-10-31 | 5.200 | 5.320 | 5.180 | 5.210 | 4.681 | 25,023,439 |
| 2022-10-28 | 5.380 | 5.440 | 5.260 | 5.260 | 4.726 | 22,429,252 |
| 2022-10-27 | 5.380 | 5.450 | 5.370 | 5.390 | 4.843 | 21,599,359 |
| 2022-10-26 | 5.320 | 5.420 | 5.320 | 5.360 | 4.816 | 18,977,131 |
| 2022-10-25 | 5.360 | 5.420 | 5.220 | 5.320 | 4.780 | 25,118,298 |
| 2022-10-24 | 5.450 | 5.620 | 5.350 | 5.400 | 4.852 | 40,198,452 |
| 2022-10-21 | 5.510 | 5.560 | 5.400 | 5.430 | 4.879 | 39,518,710 |
| 2022-10-20 | 5.370 | 5.490 | 5.350 | 5.400 | 4.852 | 39,614,070 |
| 2022-10-19 | 5.520 | 5.540 | 5.380 | 5.400 | 4.852 | 50,839,672 |
| 2022-10-18 | 5.500 | 5.940 | 5.490 | 5.620 | 5.050 | 68,115,406 |
| 2022-10-17 | 5.400 | 5.450 | 5.370 | 5.410 | 4.861 | 10,512,807 |
| 2022-10-14 | 5.400 | 5.450 | 5.390 | 5.410 | 4.861 | 12,197,525 |
| 2022-10-13 | 5.370 | 5.410 | 5.330 | 5.350 | 4.807 | 11,912,788 |
| 2022-10-12 | 5.250 | 5.410 | 5.210 | 5.400 | 4.852 | 16,411,257 |
| 2022-10-11 | 5.230 | 5.320 | 5.200 | 5.250 | 4.717 | 14,774,268 |
| 2022-10-10 | 5.210 | 5.320 | 5.170 | 5.190 | 4.663 | 16,488,577 |
| 2022-09-30 | 5.230 | 5.300 | 5.210 | 5.210 | 4.681 | 10,404,970 |
| 2022-09-29 | 5.310 | 5.360 | 5.200 | 5.230 | 4.699 | 13,073,448 |
| 2022-09-28 | 5.370 | 5.370 | 5.270 | 5.290 | 4.753 | 11,396,521 |
| 2022-09-27 | 5.340 | 5.370 | 5.280 | 5.360 | 4.816 | 10,064,406 |
| 2022-09-26 | 5.370 | 5.420 | 5.300 | 5.300 | 4.762 | 18,991,348 |
| 2022-09-23 | 5.360 | 5.480 | 5.350 | 5.430 | 4.879 | 21,267,675 |
| 2022-09-22 | 5.340 | 5.400 | 5.330 | 5.380 | 4.834 | 12,296,240 |
| 2022-09-21 | 5.310 | 5.390 | 5.250 | 5.360 | 4.816 | 12,360,751 |
| 2022-09-20 | 5.360 | 5.400 | 5.300 | 5.320 | 4.780 | 12,131,369 |
| 2022-09-19 | 5.370 | 5.370 | 5.270 | 5.330 | 4.789 | 17,698,201 |
| 2022-09-16 | 5.650 | 5.650 | 5.330 | 5.330 | 4.789 | 35,405,113 |
| 2022-09-15 | 5.690 | 5.700 | 5.570 | 5.620 | 5.050 | 18,670,408 |
| 2022-09-14 | 5.660 | 5.700 | 5.630 | 5.660 | 5.086 | 15,782,092 |
| 2022-09-13 | 5.760 | 5.790 | 5.710 | 5.720 | 5.140 | 15,815,028 |
| 2022-09-09 | 5.700 | 5.780 | 5.670 | 5.760 | 5.176 | 22,908,872 |
| 2022-09-08 | 5.720 | 5.740 | 5.670 | 5.700 | 5.122 | 12,342,688 |
| 2022-09-07 | 5.750 | 5.760 | 5.670 | 5.710 | 5.131 | 15,601,129 |
| 2022-09-06 | 5.780 | 5.790 | 5.710 | 5.760 | 5.176 | 20,058,414 |
| 2022-09-05 | 5.660 | 5.770 | 5.630 | 5.760 | 5.176 | 25,708,256 |
| 2022-09-02 | 5.650 | 5.710 | 5.630 | 5.670 | 5.095 | 17,646,953 |
| 2022-09-01 | 5.660 | 5.720 | 5.620 | 5.680 | 5.104 | 21,358,693 |
| 2022-08-31 | 5.690 | 5.750 | 5.610 | 5.690 | 5.113 | 25,189,846 |
| 2022-08-30 | 5.650 | 5.730 | 5.610 | 5.690 | 5.113 | 25,094,374 |
| 2022-08-29 | 5.530 | 5.670 | 5.520 | 5.670 | 5.095 | 34,890,488 |
| 2022-08-26 | 5.580 | 5.620 | 5.540 | 5.590 | 5.023 | 20,665,310 |
| 2022-08-25 | 5.500 | 5.600 | 5.490 | 5.590 | 5.023 | 22,756,315 |
| 2022-08-24 | 5.560 | 5.640 | 5.490 | 5.490 | 4.933 | 24,776,717 |
| 2022-08-23 | 5.530 | 5.600 | 5.480 | 5.560 | 4.996 | 19,640,355 |
| 2022-08-22 | 5.530 | 5.560 | 5.500 | 5.530 | 4.969 | 13,309,968 |
| 2022-08-19 | 5.550 | 5.600 | 5.520 | 5.540 | 4.978 | 17,532,676 |
| 2022-08-18 | 5.560 | 5.590 | 5.520 | 5.560 | 4.996 | 13,723,240 |
| 2022-08-17 | 5.500 | 5.600 | 5.470 | 5.580 | 5.014 | 21,939,569 |
| 2022-08-16 | 5.510 | 5.530 | 5.470 | 5.500 | 4.942 | 12,945,447 |
| 2022-08-15 | 5.470 | 5.510 | 5.430 | 5.470 | 4.915 | 15,320,707 |
| 2022-08-12 | 5.430 | 5.520 | 5.410 | 5.490 | 4.933 | 23,013,035 |
| 2022-08-11 | 5.260 | 5.490 | 5.260 | 5.450 | 4.897 | 32,913,911 |
| 2022-08-10 | 5.270 | 5.310 | 5.220 | 5.240 | 4.708 | 8,884,402 |
| 2022-08-09 | 5.290 | 5.320 | 5.270 | 5.270 | 4.735 | 7,990,496 |
| 2022-08-08 | 5.270 | 5.320 | 5.270 | 5.280 | 4.744 | 10,261,745 |
| 2022-08-05 | 5.210 | 5.300 | 5.160 | 5.290 | 4.753 | 16,739,085 |
| 2022-08-04 | 5.210 | 5.230 | 5.130 | 5.180 | 4.654 | 12,081,583 |
| 2022-08-03 | 5.190 | 5.320 | 5.160 | 5.170 | 4.645 | 15,849,360 |
| 2022-08-02 | 5.400 | 5.410 | 5.180 | 5.240 | 4.708 | 26,288,087 |
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.