Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.400	5.420	5.350	5.360	4.570	15,732,405
2022-05-05	5.450	5.500	5.420	5.460	4.655	22,274,811
2022-04-29	5.500	5.640	5.440	5.550	4.732	32,328,711
2022-04-28	5.440	5.460	5.260	5.340	4.553	23,673,990
2022-04-27	5.310	5.510	5.270	5.460	4.655	25,718,892
2022-04-26	5.710	5.740	5.360	5.390	4.596	32,868,086
2022-04-25	5.980	6.030	5.680	5.700	4.860	32,731,918
2022-04-22	5.950	6.070	5.940	6.030	5.141	19,512,141
2022-04-21	6.000	6.090	5.940	5.960	5.082	20,086,678
2022-04-20	6.120	6.140	6.010	6.030	5.141	15,530,815
2022-04-19	6.110	6.150	6.080	6.120	5.218	11,388,508
2022-04-18	6.150	6.160	6.090	6.120	5.218	13,863,100
2022-04-15	6.230	6.290	6.190	6.200	5.286	14,629,979
2022-04-14	6.240	6.300	6.220	6.260	5.337	16,826,740
2022-04-13	6.190	6.280	6.180	6.200	5.286	19,525,085
2022-04-12	6.110	6.300	6.070	6.220	5.303	25,775,955
2022-04-11	6.250	6.270	6.100	6.120	5.218	16,214,465
2022-04-08	6.280	6.310	6.170	6.290	5.363	18,383,342
2022-04-07	6.380	6.390	6.240	6.240	5.320	16,554,427
2022-04-06	6.290	6.390	6.280	6.380	5.440	21,218,431
2022-04-01	6.210	6.370	6.190	6.370	5.431	28,015,916
2022-03-31	6.250	6.280	6.210	6.230	5.312	15,145,187
2022-03-30	6.130	6.280	6.130	6.250	5.329	21,925,039
2022-03-29	6.160	6.170	6.090	6.110	5.209	10,883,742
2022-03-28	6.100	6.190	6.080	6.160	5.252	11,416,108
2022-03-25	6.190	6.230	6.120	6.130	5.227	12,846,703
2022-03-24	6.220	6.240	6.150	6.170	5.261	13,885,892
2022-03-23	6.270	6.290	6.240	6.250	5.329	13,368,504
2022-03-22	6.220	6.330	6.220	6.280	5.354	14,501,842
2022-03-21	6.310	6.310	6.210	6.280	5.354	18,045,511
2022-03-18	6.230	6.360	6.230	6.310	5.380	21,297,323
2022-03-17	6.350	6.400	6.230	6.260	5.337	39,022,338
2022-03-16	6.040	6.270	5.940	6.230	5.312	42,323,650
2022-03-15	6.210	6.250	5.920	5.940	5.065	36,587,276
2022-03-14	6.240	6.380	6.200	6.210	5.295	28,828,419
2022-03-11	6.140	6.390	6.050	6.330	5.397	31,121,652
2022-03-10	6.350	6.370	6.200	6.210	5.295	25,149,041
2022-03-09	6.450	6.470	5.990	6.190	5.278	34,797,540
2022-03-08	6.650	6.700	6.400	6.400	5.457	31,282,432
2022-03-07	6.780	6.820	6.660	6.680	5.695	24,160,414
2022-03-04	6.880	6.880	6.790	6.820	5.815	13,252,920
2022-03-03	6.880	6.910	6.860	6.880	5.866	13,421,501
2022-03-02	6.860	6.900	6.850	6.880	5.866	12,492,846
2022-03-01	6.890	6.920	6.840	6.910	5.892	14,721,676
2022-02-28	6.860	6.910	6.800	6.900	5.883	15,705,064
2022-02-25	6.870	6.900	6.820	6.840	5.832	14,554,036
2022-02-24	7.040	7.060	6.750	6.820	5.815	33,746,051
2022-02-23	7.050	7.090	7.040	7.070	6.028	14,158,710
2022-02-22	7.090	7.100	7.040	7.050	6.011	14,520,112
2022-02-21	7.080	7.120	7.060	7.120	6.071	14,788,132
2022-02-18	7.030	7.100	7.010	7.080	6.037	11,512,412
2022-02-17	7.080	7.110	7.030	7.050	6.011	13,905,796
2022-02-16	7.110	7.140	7.080	7.100	6.054	9,815,268
2022-02-15	7.070	7.110	7.050	7.080	6.037	11,591,129
2022-02-14	7.160	7.170	7.060	7.080	6.037	21,453,039
2022-02-11	7.190	7.260	7.170	7.190	6.130	21,805,135
2022-02-10	7.190	7.220	7.160	7.200	6.139	13,191,162
2022-02-09	7.170	7.210	7.140	7.200	6.139	19,993,942
2022-02-08	7.030	7.170	7.030	7.170	6.113	20,171,503
2022-02-07	7.040	7.080	7.030	7.050	6.011	16,914,400

← NewerPage 19 of 21 · 1,216 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.