Changjiang Securities Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,214 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.