Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.330 | 7.360 | 7.270 | 7.300 | 7.016 | 34,787,166 |
| 2026-04-16 | 7.350 | 7.410 | 7.320 | 7.360 | 7.073 | 34,064,998 |
| 2026-04-15 | 7.340 | 7.390 | 7.310 | 7.320 | 7.035 | 35,462,642 |
| 2026-04-14 | 7.310 | 7.340 | 7.220 | 7.330 | 7.044 | 40,710,655 |
| 2026-04-13 | 7.240 | 7.350 | 7.200 | 7.260 | 6.977 | 46,540,684 |
| 2026-04-10 | 7.200 | 7.420 | 7.140 | 7.260 | 6.977 | 119,469,751 |
| 2026-04-09 | 7.080 | 7.090 | 6.960 | 6.970 | 6.698 | 32,217,127 |
| 2026-04-08 | 6.940 | 7.150 | 6.940 | 7.140 | 6.862 | 63,225,879 |
| 2026-04-07 | 6.790 | 6.870 | 6.790 | 6.820 | 6.554 | 20,185,100 |
| 2026-04-03 | 6.910 | 6.940 | 6.790 | 6.800 | 6.535 | 28,615,911 |
| 2026-04-02 | 6.970 | 6.970 | 6.860 | 6.910 | 6.641 | 35,466,300 |
| 2026-04-01 | 6.970 | 7.000 | 6.930 | 6.990 | 6.718 | 38,557,070 |
| 2026-03-31 | 6.890 | 6.990 | 6.840 | 6.860 | 6.593 | 37,125,691 |
| 2026-03-30 | 6.820 | 6.900 | 6.780 | 6.890 | 6.622 | 35,977,257 |
| 2026-03-27 | 6.810 | 6.960 | 6.780 | 6.910 | 6.641 | 34,741,976 |
| 2026-03-26 | 6.990 | 7.000 | 6.840 | 6.870 | 6.602 | 37,570,693 |
| 2026-03-25 | 6.950 | 7.050 | 6.910 | 6.990 | 6.718 | 56,325,591 |
| 2026-03-24 | 6.890 | 6.950 | 6.780 | 6.930 | 6.660 | 52,562,506 |
| 2026-03-23 | 7.080 | 7.090 | 6.750 | 6.790 | 6.526 | 81,231,908 |
| 2026-03-20 | 7.290 | 7.330 | 7.200 | 7.200 | 6.920 | 44,675,458 |
| 2026-03-19 | 7.350 | 7.370 | 7.220 | 7.250 | 6.968 | 55,769,912 |
| 2026-03-18 | 7.470 | 7.490 | 7.360 | 7.420 | 7.131 | 58,859,814 |
| 2026-03-17 | 7.560 | 7.690 | 7.480 | 7.490 | 7.198 | 91,923,303 |
| 2026-03-16 | 7.540 | 7.560 | 7.460 | 7.530 | 7.237 | 39,279,502 |
| 2026-03-13 | 7.600 | 7.650 | 7.540 | 7.550 | 7.256 | 39,892,335 |
| 2026-03-12 | 7.570 | 7.650 | 7.550 | 7.610 | 7.314 | 39,399,075 |
| 2026-03-11 | 7.530 | 7.600 | 7.490 | 7.580 | 7.285 | 44,776,374 |
| 2026-03-10 | 7.520 | 7.560 | 7.480 | 7.520 | 7.227 | 43,565,539 |
| 2026-03-09 | 7.550 | 7.570 | 7.450 | 7.460 | 7.169 | 68,498,269 |
| 2026-03-06 | 7.510 | 7.690 | 7.500 | 7.660 | 7.362 | 39,272,830 |
| 2026-03-05 | 7.620 | 7.640 | 7.520 | 7.540 | 7.246 | 38,820,475 |
| 2026-03-04 | 7.610 | 7.650 | 7.490 | 7.510 | 7.217 | 67,353,057 |
| 2026-03-03 | 7.830 | 7.900 | 7.690 | 7.700 | 7.400 | 76,660,984 |
| 2026-03-02 | 7.850 | 7.890 | 7.750 | 7.830 | 7.525 | 60,416,576 |
| 2026-02-27 | 7.870 | 7.950 | 7.860 | 7.950 | 7.640 | 41,439,402 |
| 2026-02-26 | 7.940 | 7.950 | 7.850 | 7.880 | 7.573 | 44,005,564 |
| 2026-02-25 | 7.830 | 7.980 | 7.820 | 7.920 | 7.611 | 55,804,983 |
| 2026-02-24 | 7.880 | 7.890 | 7.810 | 7.830 | 7.525 | 36,578,133 |
| 2026-02-13 | 7.950 | 7.980 | 7.800 | 7.800 | 7.496 | 55,113,852 |
| 2026-02-12 | 8.000 | 8.010 | 7.950 | 7.960 | 7.650 | 35,385,712 |
| 2026-02-11 | 8.010 | 8.040 | 8.000 | 8.010 | 7.698 | 31,708,900 |
| 2026-02-10 | 8.070 | 8.110 | 7.990 | 8.010 | 7.698 | 43,756,932 |
| 2026-02-09 | 8.010 | 8.090 | 7.980 | 8.080 | 7.765 | 61,275,453 |
| 2026-02-06 | 7.960 | 8.030 | 7.910 | 7.960 | 7.650 | 48,214,537 |
| 2026-02-05 | 8.030 | 8.070 | 7.940 | 8.020 | 7.708 | 58,410,943 |
| 2026-02-04 | 7.960 | 8.080 | 7.930 | 8.070 | 7.756 | 71,182,029 |
| 2026-02-03 | 8.130 | 8.160 | 7.890 | 8.010 | 7.698 | 102,539,456 |
| 2026-02-02 | 8.460 | 8.500 | 8.040 | 8.050 | 7.736 | 186,674,505 |
| 2026-01-30 | 8.900 | 8.940 | 8.580 | 8.660 | 8.323 | 121,549,605 |
| 2026-01-29 | 8.830 | 9.010 | 8.730 | 8.990 | 8.640 | 116,250,121 |
| 2026-01-28 | 8.720 | 8.930 | 8.670 | 8.850 | 8.505 | 95,045,596 |
| 2026-01-27 | 8.730 | 8.790 | 8.580 | 8.730 | 8.390 | 76,667,158 |
| 2026-01-26 | 8.660 | 8.900 | 8.650 | 8.780 | 8.438 | 103,548,812 |
| 2026-01-23 | 8.690 | 8.740 | 8.650 | 8.690 | 8.351 | 55,386,285 |
| 2026-01-22 | 8.660 | 8.730 | 8.620 | 8.670 | 8.332 | 44,918,256 |
| 2026-01-21 | 8.590 | 8.720 | 8.560 | 8.680 | 8.342 | 60,959,853 |
| 2026-01-20 | 8.560 | 8.640 | 8.520 | 8.620 | 8.284 | 59,032,740 |
| 2026-01-19 | 8.500 | 8.570 | 8.470 | 8.560 | 8.227 | 57,949,948 |
| 2026-01-16 | 8.680 | 8.740 | 8.510 | 8.510 | 8.178 | 75,914,728 |
| 2026-01-15 | 8.630 | 8.800 | 8.590 | 8.630 | 8.294 | 80,146,304 |
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.