Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.120	7.140	6.990	6.990	5.960	24,335,211
2022-01-27	7.150	7.180	7.060	7.070	6.028	18,810,610
2022-01-26	7.070	7.200	7.010	7.170	6.113	22,387,870
2022-01-25	7.310	7.350	7.070	7.070	6.028	32,993,465
2022-01-24	7.270	7.360	7.250	7.340	6.258	23,261,575
2022-01-21	7.350	7.370	7.280	7.310	6.233	18,595,071
2022-01-20	7.300	7.400	7.260	7.360	6.275	28,907,666
2022-01-19	7.270	7.330	7.250	7.280	6.207	19,934,663
2022-01-18	7.260	7.330	7.220	7.290	6.216	20,865,362
2022-01-17	7.250	7.310	7.240	7.270	6.199	19,116,577
2022-01-14	7.480	7.490	7.250	7.270	6.199	44,507,207
2022-01-13	7.550	7.610	7.520	7.530	6.420	24,441,553
2022-01-12	7.570	7.590	7.490	7.550	6.437	28,558,478
2022-01-11	7.590	7.650	7.550	7.570	6.454	26,480,494
2022-01-10	7.650	7.680	7.540	7.580	6.463	33,140,079
2022-01-07	7.520	7.730	7.510	7.610	6.488	69,342,939
2022-01-06	7.530	7.640	7.460	7.490	6.386	50,628,795
2022-01-05	7.550	7.640	7.540	7.580	6.463	39,047,493
2022-01-04	7.550	7.570	7.490	7.560	6.446	25,412,746
2021-12-31	7.530	7.590	7.480	7.540	6.429	28,675,024
2021-12-30	7.460	7.550	7.450	7.520	6.412	28,743,300
2021-12-29	7.500	7.510	7.450	7.470	6.369	18,213,534
2021-12-28	7.460	7.500	7.440	7.500	6.395	25,514,033
2021-12-27	7.430	7.470	7.400	7.450	6.352	19,272,146
2021-12-24	7.470	7.470	7.400	7.400	6.309	18,775,730
2021-12-23	7.420	7.480	7.420	7.450	6.352	20,505,878
2021-12-22	7.500	7.520	7.410	7.440	6.343	20,192,914
2021-12-21	7.380	7.510	7.360	7.500	6.395	31,845,091
2021-12-20	7.430	7.480	7.360	7.380	6.292	25,228,536
2021-12-17	7.460	7.550	7.430	7.450	6.352	39,747,671
2021-12-16	7.420	7.470	7.400	7.460	6.360	23,414,437
2021-12-15	7.370	7.480	7.360	7.420	6.326	26,871,266
2021-12-14	7.410	7.460	7.360	7.370	6.284	27,483,722
2021-12-13	7.580	7.650	7.430	7.460	6.360	57,943,569
2021-12-10	7.480	7.520	7.420	7.470	6.369	41,806,341
2021-12-09	7.390	7.630	7.370	7.530	6.420	69,855,970
2021-12-08	7.350	7.430	7.290	7.410	6.318	32,737,863
2021-12-07	7.420	7.480	7.320	7.350	6.267	33,751,721
2021-12-06	7.380	7.510	7.300	7.370	6.284	64,398,008
2021-12-03	7.330	7.360	7.270	7.340	6.258	25,107,371
2021-12-02	7.220	7.350	7.200	7.320	6.241	33,273,596
2021-12-01	7.170	7.260	7.150	7.240	6.173	26,200,632
2021-11-30	7.170	7.210	7.140	7.190	6.130	19,737,761
2021-11-29	7.160	7.200	7.120	7.140	6.088	18,387,759
2021-11-26	7.300	7.320	7.240	7.240	6.173	15,424,346
2021-11-25	7.290	7.370	7.260	7.300	6.224	15,296,260
2021-11-24	7.340	7.360	7.270	7.300	6.224	17,508,514
2021-11-23	7.310	7.440	7.270	7.340	6.258	28,703,619
2021-11-22	7.280	7.360	7.250	7.300	6.224	23,395,506
2021-11-19	7.200	7.350	7.140	7.310	6.233	30,200,883
2021-11-18	7.270	7.300	7.210	7.210	6.147	13,451,192
2021-11-17	7.270	7.330	7.250	7.270	6.199	12,463,635
2021-11-16	7.350	7.380	7.260	7.280	6.207	18,222,621
2021-11-15	7.340	7.370	7.290	7.330	6.250	14,162,055
2021-11-12	7.350	7.370	7.290	7.340	6.258	19,127,268
2021-11-11	7.230	7.380	7.220	7.340	6.258	33,111,689
2021-11-10	7.190	7.230	7.160	7.210	6.147	16,227,613
2021-11-09	7.180	7.230	7.140	7.210	6.147	17,437,255
2021-11-08	7.100	7.200	7.100	7.170	6.113	12,304,069
2021-11-05	7.140	7.170	7.110	7.120	6.071	14,385,316

← NewerPage 20 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.