Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 6.490 | 6.500 | 6.360 | 6.420 | 6.033 | 41,327,202 |
| 2025-01-15 | 6.410 | 6.480 | 6.380 | 6.440 | 6.052 | 39,134,854 |
| 2025-01-14 | 6.290 | 6.470 | 6.260 | 6.450 | 6.062 | 61,703,643 |
| 2025-01-13 | 6.230 | 6.320 | 6.190 | 6.270 | 5.892 | 37,341,420 |
| 2025-01-10 | 6.370 | 6.440 | 6.260 | 6.280 | 5.902 | 32,894,794 |
| 2025-01-09 | 6.400 | 6.450 | 6.350 | 6.370 | 5.986 | 49,123,616 |
| 2025-01-08 | 6.350 | 6.520 | 6.150 | 6.440 | 6.052 | 75,778,008 |
| 2025-01-07 | 6.340 | 6.380 | 6.270 | 6.360 | 5.977 | 37,527,486 |
| 2025-01-06 | 6.300 | 6.370 | 6.260 | 6.320 | 5.939 | 38,951,943 |
| 2025-01-03 | 6.500 | 6.520 | 6.280 | 6.310 | 5.930 | 61,904,938 |
| 2025-01-02 | 6.800 | 6.810 | 6.400 | 6.470 | 6.080 | 87,492,122 |
| 2024-12-31 | 7.190 | 7.210 | 6.820 | 6.820 | 6.409 | 95,288,841 |
| 2024-12-30 | 7.100 | 7.190 | 7.070 | 7.170 | 6.738 | 51,355,499 |
| 2024-12-27 | 7.040 | 7.260 | 7.030 | 7.120 | 6.691 | 88,149,457 |
| 2024-12-26 | 7.000 | 7.090 | 6.990 | 7.050 | 6.625 | 33,102,707 |
| 2024-12-25 | 7.120 | 7.130 | 6.940 | 7.040 | 6.616 | 65,290,363 |
| 2024-12-24 | 6.960 | 7.140 | 6.940 | 7.140 | 6.710 | 69,976,210 |
| 2024-12-23 | 7.050 | 7.130 | 6.950 | 6.970 | 6.550 | 50,796,951 |
| 2024-12-20 | 6.940 | 7.100 | 6.940 | 7.050 | 6.625 | 48,823,086 |
| 2024-12-19 | 6.960 | 7.000 | 6.870 | 6.970 | 6.550 | 53,638,820 |
| 2024-12-18 | 6.940 | 7.170 | 6.940 | 7.040 | 6.616 | 67,634,993 |
| 2024-12-17 | 6.980 | 7.030 | 6.910 | 6.920 | 6.503 | 47,565,891 |
| 2024-12-16 | 7.040 | 7.100 | 6.980 | 7.010 | 6.588 | 42,366,390 |
| 2024-12-13 | 7.140 | 7.160 | 7.040 | 7.060 | 6.635 | 69,135,200 |
| 2024-12-12 | 7.110 | 7.270 | 7.060 | 7.210 | 6.776 | 68,179,532 |
| 2024-12-11 | 7.070 | 7.130 | 7.060 | 7.100 | 6.672 | 52,454,461 |
| 2024-12-10 | 7.370 | 7.400 | 7.080 | 7.100 | 6.672 | 103,958,085 |
| 2024-12-09 | 7.150 | 7.160 | 6.970 | 7.050 | 6.625 | 53,135,327 |
| 2024-12-06 | 7.050 | 7.200 | 6.990 | 7.150 | 6.719 | 66,469,970 |
| 2024-12-05 | 6.970 | 7.080 | 6.970 | 7.060 | 6.635 | 44,202,633 |
| 2024-12-04 | 7.040 | 7.100 | 6.940 | 7.000 | 6.578 | 43,184,633 |
| 2024-12-03 | 7.060 | 7.110 | 6.980 | 7.070 | 6.644 | 49,052,397 |
| 2024-12-02 | 6.940 | 7.100 | 6.930 | 7.060 | 6.635 | 57,420,341 |
| 2024-11-29 | 6.800 | 7.130 | 6.790 | 6.980 | 6.560 | 93,447,786 |
| 2024-11-28 | 6.850 | 6.890 | 6.790 | 6.810 | 6.400 | 45,094,229 |
| 2024-11-27 | 6.670 | 6.830 | 6.640 | 6.830 | 6.419 | 48,883,276 |
| 2024-11-26 | 6.680 | 6.820 | 6.670 | 6.700 | 6.297 | 39,872,866 |
| 2024-11-25 | 6.730 | 6.740 | 6.590 | 6.710 | 6.306 | 47,454,285 |
| 2024-11-22 | 7.020 | 7.030 | 6.700 | 6.710 | 6.306 | 66,360,078 |
| 2024-11-21 | 7.000 | 7.080 | 6.970 | 7.040 | 6.616 | 58,786,265 |
| 2024-11-20 | 6.970 | 7.040 | 6.910 | 7.010 | 6.588 | 48,671,102 |
| 2024-11-19 | 6.880 | 7.000 | 6.830 | 6.990 | 6.569 | 61,500,926 |
| 2024-11-18 | 7.000 | 7.090 | 6.810 | 6.860 | 6.447 | 78,292,654 |
| 2024-11-15 | 7.210 | 7.290 | 6.980 | 6.990 | 6.569 | 84,596,214 |
| 2024-11-14 | 7.360 | 7.420 | 7.200 | 7.230 | 6.795 | 69,115,306 |
| 2024-11-13 | 7.310 | 7.430 | 7.250 | 7.370 | 6.926 | 69,831,616 |
| 2024-11-12 | 7.560 | 7.610 | 7.280 | 7.370 | 6.926 | 118,297,813 |
| 2024-11-11 | 7.510 | 7.600 | 7.430 | 7.560 | 7.105 | 119,035,115 |
| 2024-11-08 | 7.990 | 8.050 | 7.600 | 7.620 | 7.161 | 166,933,582 |
| 2024-11-07 | 7.330 | 7.930 | 7.290 | 7.840 | 7.368 | 207,886,201 |
| 2024-11-06 | 7.600 | 7.700 | 7.380 | 7.430 | 6.983 | 184,945,225 |
| 2024-11-05 | 7.270 | 7.580 | 7.140 | 7.540 | 7.086 | 195,324,648 |
| 2024-11-04 | 7.010 | 7.220 | 6.960 | 7.220 | 6.785 | 134,829,565 |
| 2024-11-01 | 7.030 | 7.230 | 6.950 | 6.970 | 6.550 | 195,262,012 |
| 2024-10-31 | 6.770 | 7.340 | 6.770 | 7.070 | 6.644 | 275,378,884 |
| 2024-10-30 | 6.660 | 6.750 | 6.600 | 6.700 | 6.297 | 86,808,542 |
| 2024-10-29 | 6.820 | 6.930 | 6.670 | 6.690 | 6.287 | 100,998,536 |
| 2024-10-28 | 6.760 | 6.810 | 6.730 | 6.780 | 6.372 | 78,279,652 |
| 2024-10-25 | 6.710 | 6.860 | 6.680 | 6.780 | 6.372 | 97,774,586 |
| 2024-10-24 | 6.660 | 6.730 | 6.620 | 6.710 | 6.306 | 82,488,839 |
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.