Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 8.330 | 8.350 | 8.190 | 8.230 | 7.909 | 58,833,785 |
| 2025-10-17 | 8.450 | 8.530 | 8.190 | 8.210 | 7.890 | 85,719,082 |
| 2025-10-16 | 8.500 | 8.580 | 8.420 | 8.460 | 8.130 | 78,843,116 |
| 2025-10-15 | 8.480 | 8.590 | 8.310 | 8.580 | 8.246 | 100,912,412 |
| 2025-10-14 | 8.510 | 8.690 | 8.400 | 8.450 | 8.121 | 113,740,848 |
| 2025-10-13 | 8.300 | 8.550 | 8.300 | 8.510 | 8.178 | 105,332,044 |
| 2025-10-10 | 8.380 | 8.650 | 8.350 | 8.540 | 8.207 | 134,201,645 |
| 2025-10-09 | 8.290 | 8.450 | 8.210 | 8.450 | 8.121 | 113,611,264 |
| 2025-09-30 | 8.320 | 8.400 | 8.260 | 8.300 | 7.977 | 94,851,385 |
| 2025-09-29 | 7.950 | 8.540 | 7.950 | 8.420 | 8.092 | 173,950,516 |
| 2025-09-26 | 7.900 | 8.130 | 7.890 | 7.970 | 7.660 | 77,223,285 |
| 2025-09-25 | 7.910 | 7.990 | 7.890 | 7.930 | 7.621 | 56,479,159 |
| 2025-09-24 | 7.730 | 8.000 | 7.710 | 7.970 | 7.660 | 75,675,711 |
| 2025-09-23 | 7.900 | 7.920 | 7.690 | 7.780 | 7.477 | 75,021,242 |
| 2025-09-22 | 7.920 | 7.970 | 7.860 | 7.960 | 7.650 | 49,870,990 |
| 2025-09-19 | 7.990 | 8.030 | 7.900 | 7.920 | 7.611 | 54,302,186 |
| 2025-09-18 | 8.200 | 8.230 | 7.900 | 8.000 | 7.688 | 120,226,649 |
| 2025-09-17 | 8.230 | 8.340 | 8.170 | 8.260 | 7.938 | 98,162,416 |
| 2025-09-16 | 8.250 | 8.300 | 8.130 | 8.230 | 7.909 | 84,127,666 |
| 2025-09-15 | 8.300 | 8.360 | 8.220 | 8.250 | 7.929 | 74,323,776 |
| 2025-09-12 | 8.440 | 8.510 | 8.330 | 8.360 | 8.034 | 114,543,778 |
| 2025-09-11 | 7.880 | 8.510 | 7.840 | 8.470 | 8.140 | 199,298,610 |
| 2025-09-10 | 7.810 | 7.950 | 7.780 | 7.930 | 7.621 | 90,613,189 |
| 2025-09-09 | 7.880 | 7.940 | 7.780 | 7.820 | 7.515 | 83,279,120 |
| 2025-09-08 | 7.860 | 7.970 | 7.830 | 7.910 | 7.602 | 74,166,546 |
| 2025-09-05 | 7.890 | 7.920 | 7.770 | 7.890 | 7.583 | 103,176,379 |
| 2025-09-04 | 7.900 | 7.960 | 7.760 | 7.870 | 7.563 | 118,724,096 |
| 2025-09-03 | 8.250 | 8.250 | 7.850 | 7.910 | 7.602 | 121,160,534 |
| 2025-09-02 | 8.410 | 8.410 | 8.150 | 8.210 | 7.890 | 126,927,580 |
| 2025-09-01 | 8.560 | 8.570 | 8.350 | 8.410 | 8.082 | 110,911,809 |
| 2025-08-29 | 8.490 | 8.610 | 8.450 | 8.550 | 8.217 | 122,118,387 |
| 2025-08-28 | 8.290 | 8.470 | 8.220 | 8.470 | 8.140 | 115,124,120 |
| 2025-08-27 | 8.520 | 8.610 | 8.270 | 8.290 | 7.967 | 138,992,893 |
| 2025-08-26 | 8.620 | 8.690 | 8.520 | 8.530 | 8.198 | 136,031,094 |
| 2025-08-25 | 8.320 | 9.030 | 8.250 | 8.710 | 8.371 | 263,696,256 |
| 2025-08-22 | 8.000 | 8.230 | 8.000 | 8.230 | 7.909 | 134,537,214 |
| 2025-08-21 | 8.180 | 8.180 | 7.970 | 8.020 | 7.708 | 84,138,124 |
| 2025-08-20 | 7.950 | 8.100 | 7.890 | 8.100 | 7.784 | 95,738,847 |
| 2025-08-19 | 8.060 | 8.120 | 7.970 | 8.000 | 7.688 | 102,239,490 |
| 2025-08-18 | 8.200 | 8.240 | 8.050 | 8.090 | 7.775 | 186,495,980 |
| 2025-08-15 | 7.830 | 8.200 | 7.820 | 8.130 | 7.813 | 193,210,762 |
| 2025-08-14 | 7.950 | 8.050 | 7.830 | 7.850 | 7.544 | 155,404,803 |
| 2025-08-13 | 7.710 | 8.000 | 7.650 | 7.920 | 7.611 | 174,396,174 |
| 2025-08-12 | 7.520 | 7.760 | 7.500 | 7.700 | 7.400 | 112,856,712 |
| 2025-08-11 | 7.430 | 7.560 | 7.420 | 7.520 | 7.227 | 72,277,503 |
| 2025-08-08 | 7.480 | 7.620 | 7.450 | 7.460 | 7.169 | 94,870,986 |
| 2025-08-07 | 7.420 | 7.500 | 7.400 | 7.460 | 7.169 | 60,076,473 |
| 2025-08-06 | 7.410 | 7.440 | 7.370 | 7.420 | 7.131 | 48,130,781 |
| 2025-08-05 | 7.370 | 7.450 | 7.360 | 7.420 | 7.131 | 58,129,810 |
| 2025-08-04 | 7.320 | 7.360 | 7.280 | 7.350 | 7.064 | 61,071,511 |
| 2025-08-01 | 7.360 | 7.510 | 7.340 | 7.360 | 7.073 | 61,784,062 |
| 2025-07-31 | 7.450 | 7.540 | 7.310 | 7.370 | 7.083 | 98,161,892 |
| 2025-07-30 | 7.580 | 7.620 | 7.420 | 7.490 | 7.198 | 79,466,034 |
| 2025-07-29 | 7.600 | 7.630 | 7.460 | 7.620 | 7.323 | 82,904,202 |
| 2025-07-28 | 7.680 | 7.770 | 7.530 | 7.660 | 7.362 | 97,209,865 |
| 2025-07-25 | 7.610 | 7.730 | 7.520 | 7.650 | 7.352 | 122,863,935 |
| 2025-07-24 | 7.250 | 7.620 | 7.240 | 7.580 | 7.285 | 157,409,286 |
| 2025-07-23 | 7.210 | 7.400 | 7.210 | 7.270 | 6.987 | 139,836,643 |
| 2025-07-22 | 7.200 | 7.220 | 7.120 | 7.200 | 6.920 | 65,077,178 |
| 2025-07-21 | 7.100 | 7.200 | 7.080 | 7.190 | 6.910 | 70,888,248 |
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.