Changjiang Securities Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,212 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.