Changjiang Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	6.090	6.150	6.070	6.140	5.770	20,771,714
2025-04-18	6.070	6.120	6.040	6.100	5.733	20,538,856
2025-04-17	6.060	6.110	6.040	6.070	5.704	20,934,496
2025-04-16	6.080	6.090	5.980	6.070	5.704	28,956,616
2025-04-15	6.090	6.110	6.060	6.080	5.714	19,133,424
2025-04-14	6.100	6.120	6.050	6.100	5.733	29,232,368
2025-04-11	6.040	6.110	6.010	6.040	5.676	28,759,696
2025-04-10	6.050	6.160	6.000	6.070	5.704	43,426,568
2025-04-09	5.840	6.010	5.730	5.950	5.592	54,237,419
2025-04-08	5.880	5.920	5.760	5.860	5.507	55,086,207
2025-04-07	6.240	6.280	5.840	5.840	5.488	69,752,370
2025-04-03	6.420	6.520	6.410	6.490	6.099	26,570,640
2025-04-02	6.400	6.490	6.390	6.470	6.080	27,038,427
2025-04-01	6.360	6.460	6.350	6.410	6.024	32,413,667
2025-03-31	6.470	6.500	6.310	6.340	5.958	45,061,925
2025-03-28	6.490	6.520	6.460	6.490	6.099	27,480,735
2025-03-27	6.470	6.540	6.430	6.510	6.118	27,486,157
2025-03-26	6.490	6.530	6.470	6.490	6.099	25,159,341
2025-03-25	6.480	6.520	6.440	6.490	6.099	24,203,254
2025-03-24	6.480	6.520	6.410	6.480	6.090	32,363,500
2025-03-21	6.580	6.620	6.460	6.480	6.090	43,639,978
2025-03-20	6.650	6.670	6.590	6.610	6.212	39,128,100
2025-03-19	6.670	6.700	6.620	6.690	6.287	38,009,120
2025-03-18	6.740	6.760	6.640	6.670	6.268	46,607,820
2025-03-17	6.800	6.940	6.680	6.700	6.297	100,519,110
2025-03-14	6.470	6.680	6.470	6.630	6.231	78,012,406
2025-03-13	6.480	6.540	6.410	6.470	6.080	28,272,056
2025-03-12	6.480	6.570	6.450	6.500	6.109	36,405,202
2025-03-11	6.380	6.480	6.350	6.480	6.090	28,007,048
2025-03-10	6.450	6.460	6.400	6.430	6.043	27,283,310
2025-03-07	6.520	6.530	6.440	6.450	6.062	36,611,384
2025-03-06	6.450	6.570	6.440	6.550	6.156	53,516,074
2025-03-05	6.430	6.440	6.340	6.420	6.033	33,203,264
2025-03-04	6.390	6.480	6.370	6.430	6.043	27,338,300
2025-03-03	6.440	6.510	6.380	6.410	6.024	46,561,425
2025-02-28	6.600	6.720	6.400	6.430	6.043	65,932,999
2025-02-27	6.620	6.700	6.520	6.630	6.231	63,150,022
2025-02-26	6.520	6.690	6.500	6.680	6.278	54,712,230
2025-02-25	6.550	6.580	6.480	6.500	6.109	34,433,927
2025-02-24	6.650	6.680	6.570	6.610	6.212	40,761,218
2025-02-21	6.500	6.680	6.450	6.660	6.259	64,479,524
2025-02-20	6.510	6.520	6.450	6.500	6.109	33,254,788
2025-02-19	6.430	6.540	6.420	6.510	6.118	42,095,025
2025-02-18	6.610	6.620	6.410	6.430	6.043	45,137,774
2025-02-17	6.690	6.730	6.600	6.630	6.231	47,079,408
2025-02-14	6.600	6.660	6.570	6.640	6.240	40,931,022
2025-02-13	6.680	6.750	6.580	6.620	6.221	57,884,184
2025-02-12	6.530	6.660	6.500	6.640	6.240	47,417,155
2025-02-11	6.570	6.580	6.460	6.530	6.137	38,832,178
2025-02-10	6.570	6.640	6.520	6.570	6.174	38,677,772
2025-02-07	6.420	6.660	6.380	6.570	6.174	74,420,969
2025-02-06	6.330	6.440	6.300	6.410	6.024	42,412,422
2025-02-05	6.420	6.440	6.340	6.340	5.958	33,959,339
2025-01-27	6.600	6.600	6.360	6.360	5.977	50,294,216
2025-01-24	6.530	6.630	6.520	6.580	6.184	38,882,218
2025-01-23	6.610	6.730	6.540	6.550	6.156	63,181,073
2025-01-22	6.420	6.490	6.390	6.470	6.080	29,115,964
2025-01-21	6.530	6.540	6.420	6.480	6.090	26,348,602
2025-01-20	6.480	6.540	6.450	6.490	6.099	30,854,471
2025-01-17	6.400	6.480	6.370	6.430	6.043	26,696,173

← NewerPage 7 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.