Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.440 | 5.450 | 5.390 | 5.430 | 4.879 | 9,666,672 |
| 2022-07-29 | 5.470 | 5.500 | 5.420 | 5.430 | 4.879 | 10,893,790 |
| 2022-07-28 | 5.460 | 5.520 | 5.450 | 5.470 | 4.915 | 16,332,399 |
| 2022-07-27 | 5.430 | 5.460 | 5.410 | 5.440 | 4.888 | 6,692,832 |
| 2022-07-26 | 5.400 | 5.470 | 5.380 | 5.440 | 4.888 | 8,701,482 |
| 2022-07-25 | 5.470 | 5.470 | 5.390 | 5.400 | 4.852 | 9,002,911 |
| 2022-07-22 | 5.480 | 5.520 | 5.410 | 5.470 | 4.915 | 13,649,074 |
| 2022-07-21 | 5.520 | 5.530 | 5.480 | 5.480 | 4.924 | 9,350,834 |
| 2022-07-20 | 5.520 | 5.540 | 5.510 | 5.520 | 4.960 | 10,662,661 |
| 2022-07-19 | 5.490 | 5.530 | 5.440 | 5.510 | 4.951 | 12,023,402 |
| 2022-07-18 | 5.390 | 5.510 | 5.390 | 5.480 | 4.924 | 12,205,590 |
| 2022-07-15 | 5.520 | 5.530 | 5.400 | 5.400 | 4.852 | 15,204,224 |
| 2022-07-14 | 5.540 | 5.560 | 5.500 | 5.520 | 4.960 | 12,007,020 |
| 2022-07-13 | 5.550 | 5.590 | 5.520 | 5.530 | 4.969 | 11,775,000 |
| 2022-07-12 | 5.530 | 5.600 | 5.520 | 5.540 | 4.978 | 15,044,100 |
| 2022-07-11 | 5.600 | 5.610 | 5.510 | 5.520 | 4.960 | 15,946,972 |
| 2022-07-08 | 5.600 | 5.620 | 5.580 | 5.600 | 5.032 | 14,624,940 |
| 2022-07-07 | 5.580 | 5.620 | 5.560 | 5.570 | 5.005 | 21,598,620 |
| 2022-07-06 | 5.880 | 5.930 | 5.830 | 5.870 | 5.005 | 21,830,199 |
| 2022-07-05 | 5.920 | 5.950 | 5.850 | 5.890 | 5.022 | 17,530,946 |
| 2022-07-04 | 5.870 | 5.920 | 5.830 | 5.910 | 5.039 | 17,719,530 |
| 2022-07-01 | 5.920 | 5.960 | 5.860 | 5.860 | 4.996 | 25,312,852 |
| 2022-06-30 | 5.970 | 6.060 | 5.910 | 5.930 | 5.056 | 54,732,820 |
| 2022-06-29 | 5.990 | 6.040 | 5.930 | 5.930 | 5.056 | 28,122,002 |
| 2022-06-28 | 5.920 | 6.020 | 5.880 | 6.000 | 5.116 | 24,252,120 |
| 2022-06-27 | 6.020 | 6.040 | 5.920 | 5.930 | 5.056 | 31,651,260 |
| 2022-06-24 | 5.980 | 6.020 | 5.940 | 5.980 | 5.099 | 25,470,144 |
| 2022-06-23 | 5.880 | 6.050 | 5.870 | 5.980 | 5.099 | 37,171,226 |
| 2022-06-22 | 5.990 | 6.010 | 5.880 | 5.880 | 5.013 | 23,453,276 |
| 2022-06-21 | 5.990 | 6.050 | 5.950 | 5.990 | 5.107 | 24,055,117 |
| 2022-06-20 | 6.030 | 6.090 | 6.000 | 6.010 | 5.124 | 24,921,540 |
| 2022-06-17 | 6.020 | 6.130 | 5.920 | 6.080 | 5.184 | 39,930,887 |
| 2022-06-16 | 6.280 | 6.280 | 6.070 | 6.080 | 5.184 | 60,146,027 |
| 2022-06-15 | 6.130 | 6.520 | 6.100 | 6.240 | 5.320 | 127,762,698 |
| 2022-06-14 | 5.810 | 6.150 | 5.770 | 6.130 | 5.227 | 64,560,036 |
| 2022-06-13 | 5.940 | 5.960 | 5.850 | 5.880 | 5.013 | 42,830,613 |
| 2022-06-10 | 5.750 | 6.040 | 5.700 | 6.040 | 5.150 | 83,678,426 |
| 2022-06-09 | 5.830 | 5.890 | 5.750 | 5.800 | 4.945 | 43,190,631 |
| 2022-06-08 | 5.700 | 5.810 | 5.700 | 5.800 | 4.945 | 29,496,088 |
| 2022-06-07 | 5.730 | 5.790 | 5.680 | 5.730 | 4.885 | 28,432,657 |
| 2022-06-06 | 5.650 | 5.760 | 5.620 | 5.730 | 4.885 | 23,878,763 |
| 2022-06-02 | 5.660 | 5.690 | 5.590 | 5.680 | 4.843 | 19,515,861 |
| 2022-06-01 | 5.680 | 5.700 | 5.580 | 5.640 | 4.809 | 15,898,724 |
| 2022-05-31 | 5.630 | 5.710 | 5.610 | 5.690 | 4.851 | 20,223,138 |
| 2022-05-30 | 5.660 | 5.670 | 5.590 | 5.620 | 4.792 | 14,824,365 |
| 2022-05-27 | 5.640 | 5.660 | 5.600 | 5.640 | 4.809 | 16,645,151 |
| 2022-05-26 | 5.540 | 5.660 | 5.490 | 5.630 | 4.800 | 16,663,648 |
| 2022-05-25 | 5.480 | 5.540 | 5.470 | 5.510 | 4.698 | 9,848,875 |
| 2022-05-24 | 5.660 | 5.680 | 5.490 | 5.490 | 4.681 | 17,999,339 |
| 2022-05-23 | 5.610 | 5.650 | 5.570 | 5.640 | 4.809 | 18,037,011 |
| 2022-05-20 | 5.550 | 5.640 | 5.550 | 5.610 | 4.783 | 18,052,555 |
| 2022-05-19 | 5.490 | 5.550 | 5.460 | 5.550 | 4.732 | 12,596,060 |
| 2022-05-18 | 5.540 | 5.570 | 5.500 | 5.530 | 4.715 | 16,130,225 |
| 2022-05-17 | 5.520 | 5.530 | 5.460 | 5.530 | 4.715 | 11,021,289 |
| 2022-05-16 | 5.560 | 5.570 | 5.490 | 5.520 | 4.706 | 14,517,273 |
| 2022-05-13 | 5.500 | 5.560 | 5.480 | 5.530 | 4.715 | 14,915,780 |
| 2022-05-12 | 5.480 | 5.570 | 5.440 | 5.480 | 4.672 | 14,384,115 |
| 2022-05-11 | 5.450 | 5.600 | 5.450 | 5.500 | 4.689 | 23,845,838 |
| 2022-05-10 | 5.340 | 5.490 | 5.330 | 5.470 | 4.664 | 18,334,738 |
| 2022-05-09 | 5.340 | 5.420 | 5.320 | 5.400 | 4.604 | 18,930,881 |
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.