Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.260 | 3.310 | 3.250 | 3.280 | 3.280 | 16,886,801 |
| 2026-10-16 | 3.230 | 3.310 | 3.210 | 3.280 | 3.280 | 30,000,775 |
| 2026-10-15 | 3.330 | 3.330 | 3.190 | 3.210 | 3.210 | 38,875,029 |
| 2026-10-14 | 3.440 | 3.460 | 3.340 | 3.350 | 3.350 | 33,732,587 |
| 2026-10-13 | 3.360 | 3.460 | 3.330 | 3.440 | 3.440 | 35,136,546 |
| 2026-10-12 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 26,457,870 |
| 2026-10-09 | 3.360 | 3.370 | 3.300 | 3.340 | 3.340 | 29,692,460 |
| 2026-10-08 | 3.380 | 3.410 | 3.340 | 3.350 | 3.350 | 21,392,800 |
| 2026-09-30 | 3.330 | 3.400 | 3.300 | 3.390 | 3.390 | 32,024,700 |
| 2026-09-29 | 3.320 | 3.360 | 3.310 | 3.320 | 3.320 | 15,952,700 |
| 2026-09-28 | 3.360 | 3.400 | 3.310 | 3.340 | 3.340 | 24,847,261 |
| 2026-09-24 | 3.330 | 3.360 | 3.300 | 3.360 | 3.360 | 20,522,300 |
| 2026-09-23 | 3.300 | 3.400 | 3.290 | 3.340 | 3.340 | 29,190,221 |
| 2026-09-22 | 3.360 | 3.370 | 3.290 | 3.310 | 3.310 | 21,022,300 |
| 2026-09-21 | 3.320 | 3.360 | 3.310 | 3.350 | 3.350 | 25,088,300 |
| 2026-09-18 | 3.270 | 3.360 | 3.250 | 3.340 | 3.340 | 34,653,809 |
| 2026-09-17 | 3.250 | 3.290 | 3.230 | 3.260 | 3.260 | 21,557,670 |
| 2026-09-16 | 3.200 | 3.280 | 3.160 | 3.270 | 3.270 | 34,261,840 |
| 2026-09-15 | 3.220 | 3.220 | 3.160 | 3.200 | 3.200 | 25,509,356 |
| 2026-09-14 | 3.210 | 3.250 | 3.200 | 3.220 | 3.220 | 19,671,060 |
| 2026-09-11 | 3.320 | 3.330 | 3.200 | 3.230 | 3.230 | 43,198,180 |
| 2026-09-10 | 3.360 | 3.370 | 3.320 | 3.340 | 3.340 | 21,714,200 |
| 2026-09-09 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 22,635,500 |
| 2026-09-08 | 3.330 | 3.380 | 3.320 | 3.370 | 3.370 | 40,703,220 |
| 2026-09-07 | 3.350 | 3.350 | 3.300 | 3.330 | 3.330 | 24,025,100 |
| 2026-09-04 | 3.310 | 3.380 | 3.300 | 3.340 | 3.340 | 39,238,785 |
| 2026-09-03 | 3.310 | 3.350 | 3.300 | 3.300 | 3.300 | 21,219,500 |
| 2026-09-02 | 3.360 | 3.360 | 3.290 | 3.310 | 3.310 | 32,888,000 |
| 2026-09-01 | 3.360 | 3.380 | 3.320 | 3.360 | 3.360 | 42,825,422 |
| 2026-08-31 | 3.380 | 3.450 | 3.330 | 3.360 | 3.360 | 36,308,680 |
| 2026-08-28 | 3.350 | 3.380 | 3.340 | 3.360 | 3.360 | 19,235,700 |
| 2026-08-27 | 3.360 | 3.370 | 3.300 | 3.350 | 3.350 | 29,624,048 |
| 2026-08-26 | 3.270 | 3.390 | 3.230 | 3.360 | 3.360 | 57,785,938 |
| 2026-08-25 | 3.350 | 3.430 | 3.350 | 3.420 | 3.420 | 27,264,070 |
| 2026-08-24 | 3.340 | 3.400 | 3.340 | 3.370 | 3.370 | 24,995,310 |
| 2026-08-21 | 3.340 | 3.370 | 3.280 | 3.340 | 3.340 | 28,227,508 |
| 2026-08-20 | 3.300 | 3.430 | 3.280 | 3.380 | 3.380 | 42,889,883 |
| 2026-08-19 | 3.200 | 3.320 | 3.170 | 3.310 | 3.310 | 54,441,623 |
| 2026-08-18 | 3.230 | 3.250 | 3.200 | 3.230 | 3.230 | 21,493,400 |
| 2026-08-17 | 3.220 | 3.240 | 3.170 | 3.240 | 3.240 | 27,902,200 |
| 2026-08-14 | 3.250 | 3.260 | 3.180 | 3.220 | 3.220 | 26,229,035 |
| 2026-08-13 | 3.350 | 3.360 | 3.240 | 3.250 | 3.250 | 46,255,600 |
| 2026-08-12 | 3.310 | 3.370 | 3.300 | 3.350 | 3.350 | 30,100,900 |
| 2026-08-11 | 3.350 | 3.430 | 3.310 | 3.310 | 3.310 | 21,358,100 |
| 2026-08-10 | 3.280 | 3.370 | 3.260 | 3.350 | 3.350 | 33,923,891 |
| 2026-08-07 | 3.290 | 3.300 | 3.250 | 3.280 | 3.280 | 18,546,042 |
| 2026-08-06 | 3.330 | 3.340 | 3.250 | 3.290 | 3.290 | 25,317,300 |
| 2026-08-05 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 20,450,340 |
| 2026-08-04 | 3.380 | 3.390 | 3.320 | 3.330 | 3.330 | 24,816,037 |
| 2026-08-03 | 3.300 | 3.400 | 3.290 | 3.370 | 3.370 | 33,771,071 |
| 2026-07-31 | 3.300 | 3.320 | 3.280 | 3.290 | 3.290 | 23,630,019 |
| 2026-07-30 | 3.300 | 3.370 | 3.290 | 3.300 | 3.300 | 27,347,858 |
| 2026-07-29 | 3.230 | 3.320 | 3.220 | 3.310 | 3.310 | 30,033,306 |
| 2026-07-28 | 3.200 | 3.240 | 3.170 | 3.230 | 3.230 | 15,511,902 |
| 2026-07-27 | 3.180 | 3.230 | 3.150 | 3.210 | 3.210 | 16,315,269 |
| 2026-07-24 | 3.270 | 3.300 | 3.170 | 3.180 | 3.180 | 24,312,890 |
| 2026-07-23 | 3.190 | 3.310 | 3.180 | 3.300 | 3.300 | 38,234,447 |
| 2026-07-22 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 25,012,532 |
| 2026-07-21 | 3.210 | 3.230 | 3.160 | 3.190 | 3.190 | 32,759,206 |
| 2026-07-20 | 3.200 | 3.250 | 3.170 | 3.210 | 3.210 | 35,870,283 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0360 CNY |
| 2022-06-16 | 0.0360 CNY |
| 2021-08-20 | 0.0300 CNY |
| 2020-08-05 | 0.0230 CNY |
| 2019-07-15 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.