Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.930 | 8.940 | 8.680 | 8.710 | 8.710 | 155,942,878 |
| 2026-07-15 | 8.730 | 9.150 | 8.710 | 9.060 | 9.060 | 199,469,805 |
| 2026-07-14 | 8.740 | 8.890 | 8.530 | 8.880 | 8.880 | 155,943,671 |
| 2026-07-13 | 8.860 | 9.080 | 8.710 | 8.780 | 8.780 | 180,434,340 |
| 2026-07-10 | 9.150 | 9.150 | 8.700 | 8.740 | 8.740 | 212,600,222 |
| 2026-07-09 | 8.910 | 9.380 | 8.890 | 9.360 | 9.360 | 213,795,843 |
| 2026-07-08 | 9.240 | 9.320 | 8.860 | 8.890 | 8.890 | 165,120,465 |
| 2026-07-07 | 9.530 | 9.610 | 9.190 | 9.230 | 9.230 | 161,755,667 |
| 2026-07-06 | 10.100 | 10.180 | 9.450 | 9.530 | 9.530 | 243,459,591 |
| 2026-07-03 | 10.190 | 10.250 | 9.820 | 9.980 | 9.980 | 216,964,815 |
| 2026-07-02 | 10.500 | 10.650 | 9.980 | 10.050 | 10.050 | 307,446,391 |
| 2026-07-01 | 9.660 | 10.730 | 9.610 | 10.540 | 10.540 | 436,945,904 |
| 2026-06-30 | 9.520 | 10.090 | 9.380 | 9.750 | 9.750 | 283,020,546 |
| 2026-06-29 | 9.770 | 9.980 | 9.270 | 9.450 | 9.450 | 338,329,517 |
| 2026-06-26 | 9.990 | 10.180 | 9.680 | 9.760 | 9.760 | 430,679,912 |
| 2026-06-25 | 9.330 | 10.150 | 9.060 | 10.150 | 10.150 | 536,759,918 |
| 2026-06-24 | 9.490 | 9.790 | 9.080 | 9.230 | 9.230 | 528,744,477 |
| 2026-06-23 | 8.910 | 9.460 | 8.910 | 9.460 | 9.460 | 301,860,078 |
| 2026-06-22 | 7.820 | 8.600 | 7.770 | 8.600 | 8.600 | 221,419,334 |
| 2026-06-18 | 7.990 | 8.090 | 7.790 | 7.820 | 7.820 | 102,599,783 |
| 2026-06-17 | 7.930 | 8.230 | 7.920 | 8.050 | 8.050 | 110,986,510 |
| 2026-06-16 | 7.850 | 8.040 | 7.830 | 7.970 | 7.970 | 140,626,215 |
| 2026-06-15 | 7.440 | 8.140 | 7.390 | 7.920 | 7.920 | 235,188,353 |
| 2026-06-12 | 7.400 | 7.750 | 7.370 | 7.700 | 7.400 | 139,087,830 |
| 2026-06-11 | 7.410 | 7.540 | 7.310 | 7.380 | 7.093 | 68,333,745 |
| 2026-06-10 | 7.320 | 7.480 | 7.300 | 7.460 | 7.169 | 77,068,082 |
| 2026-06-09 | 7.340 | 7.390 | 7.250 | 7.380 | 7.093 | 57,331,669 |
| 2026-06-08 | 7.320 | 7.490 | 7.230 | 7.310 | 7.025 | 83,287,800 |
| 2026-06-05 | 7.710 | 7.770 | 7.480 | 7.500 | 7.208 | 87,807,036 |
| 2026-06-04 | 7.810 | 7.910 | 7.640 | 7.710 | 7.410 | 69,409,128 |
| 2026-06-03 | 7.800 | 8.030 | 7.780 | 7.870 | 7.563 | 73,033,235 |
| 2026-06-02 | 7.920 | 7.960 | 7.740 | 7.840 | 7.535 | 94,640,800 |
| 2026-06-01 | 8.110 | 8.120 | 7.920 | 7.950 | 7.640 | 98,604,530 |
| 2026-05-29 | 8.150 | 8.390 | 8.120 | 8.130 | 7.813 | 103,215,769 |
| 2026-05-28 | 8.260 | 8.260 | 8.050 | 8.150 | 7.833 | 93,489,532 |
| 2026-05-27 | 8.310 | 8.490 | 8.210 | 8.240 | 7.919 | 88,077,846 |
| 2026-05-26 | 8.250 | 8.560 | 8.220 | 8.400 | 8.073 | 110,418,605 |
| 2026-05-25 | 8.280 | 8.360 | 8.180 | 8.350 | 8.025 | 82,014,536 |
| 2026-05-22 | 8.410 | 8.460 | 8.150 | 8.230 | 7.909 | 115,298,569 |
| 2026-05-21 | 8.470 | 8.820 | 8.340 | 8.370 | 8.044 | 186,215,564 |
| 2026-05-20 | 8.330 | 8.550 | 8.300 | 8.410 | 8.082 | 88,838,961 |
| 2026-05-19 | 8.350 | 8.450 | 8.240 | 8.400 | 8.073 | 100,891,196 |
| 2026-05-18 | 8.410 | 8.580 | 8.300 | 8.400 | 8.073 | 105,812,020 |
| 2026-05-15 | 8.700 | 8.760 | 8.360 | 8.460 | 8.130 | 155,099,494 |
| 2026-05-14 | 8.790 | 8.940 | 8.590 | 8.590 | 8.255 | 170,273,088 |
| 2026-05-13 | 8.890 | 8.940 | 8.710 | 8.780 | 8.438 | 219,382,552 |
| 2026-05-12 | 8.680 | 9.240 | 8.550 | 8.940 | 8.592 | 365,332,287 |
| 2026-05-11 | 8.190 | 9.040 | 8.130 | 8.760 | 8.419 | 392,619,219 |
| 2026-05-08 | 8.330 | 8.350 | 8.130 | 8.220 | 7.900 | 193,372,728 |
| 2026-05-07 | 8.840 | 8.840 | 8.190 | 8.340 | 8.015 | 400,330,564 |
| 2026-05-06 | 8.110 | 8.790 | 8.110 | 8.790 | 8.448 | 274,685,119 |
| 2026-04-30 | 7.850 | 7.990 | 7.800 | 7.990 | 7.679 | 296,142,649 |
| 2026-04-29 | 7.270 | 7.310 | 7.240 | 7.260 | 6.977 | 60,039,335 |
| 2026-04-28 | 7.180 | 7.390 | 7.180 | 7.290 | 7.006 | 76,553,063 |
| 2026-04-27 | 7.150 | 7.210 | 7.110 | 7.130 | 6.852 | 39,192,172 |
| 2026-04-24 | 7.180 | 7.200 | 7.090 | 7.140 | 6.862 | 29,929,944 |
| 2026-04-23 | 7.250 | 7.300 | 7.170 | 7.200 | 6.920 | 32,997,841 |
| 2026-04-22 | 7.180 | 7.320 | 7.150 | 7.270 | 6.987 | 40,160,622 |
| 2026-04-21 | 7.240 | 7.250 | 7.170 | 7.200 | 6.920 | 31,490,305 |
| 2026-04-20 | 7.340 | 7.340 | 7.220 | 7.250 | 6.968 | 39,722,104 |
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.