Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.660 | 6.730 | 6.620 | 6.710 | 6.306 | 82,488,839 |
| 2024-10-23 | 6.740 | 6.900 | 6.660 | 6.690 | 6.287 | 135,031,787 |
| 2024-10-22 | 6.710 | 6.760 | 6.630 | 6.710 | 6.306 | 103,245,320 |
| 2024-10-21 | 6.690 | 6.840 | 6.620 | 6.710 | 6.306 | 154,934,879 |
| 2024-10-18 | 6.360 | 7.030 | 6.360 | 6.790 | 6.381 | 227,241,152 |
| 2024-10-17 | 6.550 | 6.630 | 6.380 | 6.390 | 6.005 | 91,354,706 |
| 2024-10-16 | 6.350 | 6.650 | 6.350 | 6.500 | 6.109 | 113,717,218 |
| 2024-10-15 | 6.600 | 6.690 | 6.460 | 6.470 | 6.080 | 115,625,146 |
| 2024-10-14 | 6.630 | 6.700 | 6.330 | 6.670 | 6.268 | 166,102,487 |
| 2024-10-11 | 6.750 | 6.930 | 6.530 | 6.610 | 6.212 | 181,443,349 |
| 2024-10-10 | 7.550 | 7.680 | 6.730 | 6.860 | 6.447 | 317,824,353 |
| 2024-10-09 | 7.680 | 8.400 | 7.210 | 7.460 | 7.011 | 525,539,435 |
| 2024-10-08 | 7.940 | 7.940 | 7.430 | 7.940 | 7.462 | 209,388,983 |
| 2024-09-30 | 7.000 | 7.220 | 6.990 | 7.220 | 6.785 | 287,117,452 |
| 2024-09-27 | 6.130 | 6.560 | 6.080 | 6.560 | 6.165 | 373,116,045 |
| 2024-09-26 | 5.350 | 5.960 | 5.310 | 5.960 | 5.601 | 181,005,558 |
| 2024-09-25 | 5.380 | 5.640 | 5.360 | 5.420 | 5.094 | 155,290,613 |
| 2024-09-24 | 5.020 | 5.280 | 5.010 | 5.260 | 4.943 | 107,076,965 |
| 2024-09-23 | 5.000 | 5.020 | 4.960 | 4.990 | 4.690 | 26,313,766 |
| 2024-09-20 | 4.980 | 5.020 | 4.940 | 4.990 | 4.690 | 30,865,001 |
| 2024-09-19 | 4.970 | 5.070 | 4.920 | 5.020 | 4.718 | 45,435,226 |
| 2024-09-18 | 4.950 | 5.010 | 4.880 | 4.970 | 4.671 | 49,756,812 |
| 2024-09-13 | 4.910 | 5.130 | 4.900 | 5.020 | 4.718 | 83,917,314 |
| 2024-09-12 | 4.880 | 4.970 | 4.860 | 4.910 | 4.614 | 39,391,090 |
| 2024-09-11 | 4.890 | 4.930 | 4.840 | 4.910 | 4.614 | 35,441,435 |
| 2024-09-10 | 4.960 | 4.960 | 4.800 | 4.910 | 4.614 | 71,284,590 |
| 2024-09-09 | 4.880 | 5.140 | 4.830 | 5.030 | 4.727 | 88,733,510 |
| 2024-09-06 | 4.960 | 4.990 | 4.890 | 4.900 | 4.605 | 44,181,363 |
| 2024-09-05 | 4.820 | 4.880 | 4.810 | 4.870 | 4.577 | 19,398,202 |
| 2024-09-04 | 4.830 | 4.880 | 4.820 | 4.830 | 4.539 | 18,694,300 |
| 2024-09-03 | 4.870 | 4.910 | 4.830 | 4.850 | 4.558 | 20,385,521 |
| 2024-09-02 | 4.930 | 4.950 | 4.860 | 4.870 | 4.577 | 29,539,400 |
| 2024-08-30 | 4.830 | 5.010 | 4.820 | 4.950 | 4.652 | 43,848,145 |
| 2024-08-29 | 4.880 | 4.910 | 4.840 | 4.840 | 4.549 | 31,708,700 |
| 2024-08-28 | 4.900 | 4.940 | 4.830 | 4.850 | 4.558 | 27,314,033 |
| 2024-08-27 | 4.860 | 4.860 | 4.790 | 4.810 | 4.520 | 16,748,710 |
| 2024-08-26 | 4.820 | 4.890 | 4.810 | 4.860 | 4.567 | 16,504,520 |
| 2024-08-23 | 4.820 | 4.870 | 4.790 | 4.840 | 4.549 | 19,371,797 |
| 2024-08-22 | 4.920 | 4.940 | 4.810 | 4.830 | 4.539 | 22,390,097 |
| 2024-08-21 | 4.940 | 4.970 | 4.890 | 4.900 | 4.605 | 17,123,135 |
| 2024-08-20 | 5.040 | 5.050 | 4.950 | 4.960 | 4.661 | 23,198,552 |
| 2024-08-19 | 5.000 | 5.070 | 5.000 | 5.040 | 4.737 | 21,083,187 |
| 2024-08-16 | 5.080 | 5.090 | 5.000 | 5.010 | 4.708 | 27,858,830 |
| 2024-08-15 | 5.030 | 5.130 | 5.020 | 5.090 | 4.784 | 30,589,847 |
| 2024-08-14 | 5.060 | 5.090 | 5.040 | 5.040 | 4.737 | 18,966,297 |
| 2024-08-13 | 5.030 | 5.080 | 5.000 | 5.070 | 4.765 | 21,306,040 |
| 2024-08-12 | 5.000 | 5.040 | 4.990 | 5.010 | 4.708 | 20,572,582 |
| 2024-08-09 | 5.080 | 5.110 | 5.020 | 5.020 | 4.718 | 24,769,319 |
| 2024-08-08 | 5.040 | 5.120 | 5.010 | 5.060 | 4.755 | 28,024,500 |
| 2024-08-07 | 5.040 | 5.080 | 4.990 | 5.040 | 4.737 | 22,009,615 |
| 2024-08-06 | 5.050 | 5.100 | 4.990 | 5.030 | 4.727 | 26,107,263 |
| 2024-08-05 | 5.040 | 5.120 | 5.000 | 5.020 | 4.718 | 33,049,822 |
| 2024-08-02 | 5.150 | 5.180 | 5.040 | 5.050 | 4.746 | 36,614,586 |
| 2024-08-01 | 5.160 | 5.210 | 5.140 | 5.180 | 4.868 | 45,456,970 |
| 2024-07-31 | 4.950 | 5.250 | 4.930 | 5.180 | 4.868 | 79,488,010 |
| 2024-07-30 | 4.920 | 4.960 | 4.900 | 4.940 | 4.643 | 19,532,013 |
| 2024-07-29 | 4.930 | 4.990 | 4.920 | 4.940 | 4.643 | 24,573,231 |
| 2024-07-26 | 4.840 | 4.950 | 4.830 | 4.940 | 4.643 | 29,599,864 |
| 2024-07-25 | 4.770 | 4.860 | 4.770 | 4.840 | 4.549 | 23,678,594 |
| 2024-07-24 | 4.830 | 4.840 | 4.760 | 4.770 | 4.483 | 23,667,841 |
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.