Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	7.100	7.140	7.080	7.100	6.823	61,341,468
2025-07-17	7.080	7.120	7.050	7.100	6.823	51,044,736
2025-07-16	7.120	7.150	7.030	7.080	6.804	50,724,542
2025-07-15	7.140	7.170	7.040	7.120	6.843	87,959,977
2025-07-14	7.240	7.270	7.120	7.140	6.862	80,902,520
2025-07-11	7.110	7.360	7.070	7.230	6.948	142,160,630
2025-07-10	6.980	7.120	6.960	7.080	6.804	72,291,782
2025-07-09	7.020	7.090	6.960	6.980	6.708	47,573,150
2025-07-08	6.960	7.040	6.930	7.020	6.747	53,842,821
2025-07-07	6.900	6.970	6.890	6.960	6.689	38,262,509
2025-07-04	6.910	7.030	6.860	6.920	6.650	65,767,197
2025-07-03	6.910	6.940	6.880	6.930	6.660	45,626,176
2025-07-02	6.920	6.950	6.870	6.900	6.631	42,721,798
2025-07-01	6.940	6.960	6.830	6.930	6.660	57,878,600
2025-06-30	7.050	7.070	6.880	6.930	6.660	74,094,704
2025-06-27	7.110	7.280	7.020	7.030	6.756	128,170,279
2025-06-26	7.140	7.250	7.040	7.100	6.823	124,811,807
2025-06-25	6.800	7.150	6.800	7.120	6.843	153,300,936
2025-06-24	6.570	6.900	6.560	6.800	6.535	103,471,839
2025-06-23	6.480	6.580	6.470	6.540	6.285	31,736,392
2025-06-20	6.490	6.530	6.480	6.500	6.247	25,219,002
2025-06-19	6.600	6.610	6.460	6.490	6.237	37,959,307
2025-06-18	6.700	6.720	6.570	6.620	6.362	41,098,935
2025-06-17	6.710	6.730	6.670	6.720	6.458	27,094,003
2025-06-16	6.590	6.720	6.570	6.720	6.458	46,700,573
2025-06-13	6.640	6.670	6.570	6.610	6.353	42,098,146
2025-06-12	6.630	6.680	6.610	6.650	6.391	47,545,056
2025-06-11	6.670	6.820	6.670	6.780	6.372	52,078,500
2025-06-10	6.730	6.740	6.610	6.650	6.250	37,526,450
2025-06-09	6.760	6.800	6.720	6.730	6.325	38,099,608
2025-06-06	6.720	6.750	6.660	6.680	6.278	24,076,649
2025-06-05	6.690	6.730	6.660	6.720	6.315	35,782,481
2025-06-04	6.570	6.700	6.570	6.690	6.287	39,960,765
2025-06-03	6.520	6.620	6.510	6.590	6.193	31,347,458
2025-05-30	6.550	6.580	6.490	6.550	6.156	28,908,344
2025-05-29	6.500	6.590	6.500	6.570	6.174	32,228,798
2025-05-28	6.520	6.530	6.490	6.510	6.118	21,210,203
2025-05-27	6.520	6.550	6.490	6.520	6.127	22,884,128
2025-05-26	6.530	6.560	6.500	6.520	6.127	23,871,508
2025-05-23	6.610	6.620	6.510	6.530	6.137	31,004,987
2025-05-22	6.690	6.700	6.590	6.620	6.221	28,005,256
2025-05-21	6.680	6.740	6.680	6.700	6.297	23,930,758
2025-05-20	6.710	6.740	6.670	6.690	6.287	29,810,980
2025-05-19	6.680	6.750	6.640	6.710	6.306	32,806,488
2025-05-16	6.790	6.800	6.640	6.670	6.268	45,561,551
2025-05-15	6.770	6.860	6.750	6.760	6.353	60,656,062
2025-05-14	6.600	6.980	6.570	6.840	6.428	111,063,128
2025-05-13	6.680	6.680	6.580	6.610	6.212	41,833,946
2025-05-12	6.530	6.630	6.490	6.620	6.221	49,892,202
2025-05-09	6.550	6.560	6.470	6.490	6.099	35,920,322
2025-05-08	6.570	6.620	6.540	6.550	6.156	50,722,513
2025-05-07	6.850	6.880	6.570	6.590	6.193	98,303,941
2025-05-06	6.480	6.800	6.450	6.690	6.287	115,255,683
2025-04-30	6.310	6.500	6.310	6.420	6.033	80,171,956
2025-04-29	6.300	6.450	6.250	6.260	5.883	84,458,952
2025-04-28	6.180	6.180	6.080	6.140	5.770	22,352,609
2025-04-25	6.120	6.190	6.110	6.180	5.808	23,382,808
2025-04-24	6.140	6.160	6.080	6.110	5.742	17,853,671
2025-04-23	6.160	6.190	6.110	6.140	5.770	18,700,981
2025-04-22	6.130	6.180	6.110	6.140	5.770	21,896,247

← NewerPage 6 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.