Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	8.750	9.010	8.620	8.690	8.351	141,685,903
2026-01-13	8.800	8.960	8.730	8.790	8.448	116,575,164
2026-01-12	8.600	8.790	8.560	8.760	8.419	102,095,315
2026-01-09	8.470	8.800	8.440	8.640	8.303	113,576,538
2026-01-08	8.660	8.730	8.420	8.460	8.130	129,357,884
2026-01-07	8.850	8.930	8.660	8.750	8.409	118,567,907
2026-01-06	8.290	8.880	8.280	8.850	8.505	202,268,212
2026-01-05	8.150	8.310	8.130	8.290	7.967	79,553,318
2025-12-31	8.180	8.260	8.140	8.150	7.833	44,386,120
2025-12-30	8.150	8.250	8.130	8.190	7.871	48,466,448
2025-12-29	8.230	8.270	8.140	8.180	7.861	53,467,932
2025-12-26	8.160	8.340	8.160	8.230	7.909	77,212,381
2025-12-25	8.140	8.230	8.130	8.180	7.861	51,941,091
2025-12-24	8.100	8.170	8.080	8.150	7.833	46,632,761
2025-12-23	8.120	8.170	8.090	8.110	7.794	46,615,985
2025-12-22	8.120	8.160	8.110	8.120	7.804	37,007,364
2025-12-19	8.070	8.180	8.060	8.120	7.804	42,784,911
2025-12-18	8.180	8.200	8.070	8.080	7.765	57,197,627
2025-12-17	8.030	8.280	7.990	8.200	7.881	77,019,688
2025-12-16	8.080	8.110	8.010	8.030	7.717	43,737,730
2025-12-15	8.030	8.230	8.000	8.100	7.784	49,878,478
2025-12-12	8.060	8.150	8.010	8.090	7.775	47,533,485
2025-12-11	8.160	8.190	8.040	8.050	7.736	41,193,232
2025-12-10	8.130	8.210	8.080	8.160	7.842	46,830,114
2025-12-09	8.240	8.250	8.130	8.160	7.842	69,608,716
2025-12-08	8.280	8.450	8.250	8.280	7.957	134,647,216
2025-12-05	7.940	8.260	7.910	8.150	7.833	103,872,055
2025-12-04	7.950	7.990	7.880	7.950	7.640	37,866,568
2025-12-03	8.030	8.050	7.900	7.940	7.631	50,452,970
2025-12-02	8.090	8.100	7.960	8.020	7.708	49,607,198
2025-12-01	7.920	8.190	7.900	8.120	7.804	88,900,804
2025-11-28	7.860	7.970	7.820	7.940	7.631	57,838,270
2025-11-27	7.860	7.980	7.850	7.870	7.563	64,970,702
2025-11-26	7.900	7.950	7.860	7.860	7.554	62,043,427
2025-11-25	7.970	8.070	7.860	7.880	7.573	99,083,369
2025-11-24	8.070	8.080	7.910	7.920	7.611	84,910,695
2025-11-21	8.400	8.450	8.000	8.010	7.698	114,490,834
2025-11-20	8.810	8.860	8.460	8.490	8.159	88,518,352
2025-11-19	8.680	8.800	8.570	8.650	8.313	65,222,458
2025-11-18	8.640	8.780	8.630	8.730	8.390	77,197,581
2025-11-17	8.780	8.800	8.630	8.670	8.332	72,904,745
2025-11-14	8.980	9.030	8.800	8.800	8.457	100,816,468
2025-11-13	8.880	9.080	8.860	9.070	8.717	91,470,607
2025-11-12	9.020	9.130	8.830	8.930	8.582	95,191,607
2025-11-11	9.090	9.280	9.010	9.040	8.688	108,002,438
2025-11-10	8.830	9.250	8.800	9.100	8.746	132,864,258
2025-11-07	8.880	8.970	8.830	8.850	8.505	82,292,801
2025-11-06	8.700	9.030	8.700	8.970	8.621	151,677,417
2025-11-05	8.540	8.840	8.520	8.700	8.361	116,020,253
2025-11-04	8.650	8.690	8.560	8.630	8.294	87,527,407
2025-11-03	8.810	8.850	8.550	8.690	8.351	149,619,604
2025-10-31	9.100	9.270	8.780	8.820	8.476	318,221,098
2025-10-30	8.710	8.760	8.580	8.630	8.294	117,883,114
2025-10-29	8.440	8.890	8.430	8.810	8.467	170,559,143
2025-10-28	8.550	8.590	8.430	8.440	8.111	75,795,126
2025-10-27	8.560	8.640	8.450	8.600	8.265	122,198,285
2025-10-24	8.340	8.520	8.310	8.450	8.121	74,774,959
2025-10-23	8.240	8.370	8.150	8.340	8.015	68,148,550
2025-10-22	8.350	8.380	8.240	8.260	7.938	82,782,726
2025-10-21	8.280	8.700	8.270	8.450	8.121	150,263,800

← NewerPage 4 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.