Changjiang & Jinggong Steel Building Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.370	2.380	2.340	2.350	2.350	9,321,410
2024-07-23	2.380	2.420	2.370	2.370	2.370	10,481,310
2024-07-22	2.390	2.400	2.370	2.390	2.390	6,152,140
2024-07-19	2.400	2.410	2.360	2.380	2.380	7,635,705
2024-07-18	2.390	2.410	2.360	2.400	2.400	9,724,500
2024-07-17	2.370	2.410	2.370	2.400	2.400	9,544,375
2024-07-16	2.390	2.390	2.360	2.360	2.360	6,716,377
2024-07-15	2.410	2.410	2.370	2.380	2.380	9,440,800
2024-07-12	2.400	2.430	2.380	2.400	2.400	9,470,600
2024-07-11	2.350	2.410	2.330	2.400	2.400	14,651,764
2024-07-10	2.350	2.350	2.310	2.310	2.310	8,366,926
2024-07-09	2.330	2.360	2.290	2.350	2.350	16,327,119
2024-07-08	2.450	2.460	2.320	2.340	2.340	22,733,978
2024-07-05	2.480	2.480	2.480	2.480	2.480	0
2024-07-04	2.540	2.540	2.470	2.480	2.480	11,777,500
2024-07-03	2.530	2.560	2.520	2.540	2.540	8,911,100
2024-07-02	2.530	2.540	2.510	2.530	2.530	9,563,200
2024-07-01	2.520	2.540	2.500	2.520	2.520	9,175,320
2024-06-28	2.540	2.590	2.530	2.560	2.560	11,275,300
2024-06-27	2.570	2.590	2.530	2.540	2.540	7,113,620
2024-06-26	2.530	2.590	2.500	2.570	2.570	9,587,907
2024-06-25	2.520	2.560	2.510	2.530	2.530	9,522,265
2024-06-24	2.570	2.580	2.520	2.530	2.530	11,621,081
2024-06-21	2.580	2.610	2.560	2.580	2.580	8,502,234
2024-06-20	2.640	2.650	2.570	2.570	2.570	12,966,138
2024-06-19	2.640	2.660	2.640	2.640	2.640	8,460,900
2024-06-18	2.610	2.650	2.600	2.640	2.640	7,632,125
2024-06-17	2.610	2.630	2.600	2.610	2.610	8,962,690
2024-06-14	2.610	2.640	2.590	2.630	2.630	10,428,047
2024-06-13	2.640	2.650	2.610	2.620	2.620	7,110,000
2024-06-12	2.650	2.660	2.630	2.640	2.640	8,493,640
2024-06-11	2.660	2.670	2.620	2.650	2.650	10,284,122
2024-06-07	2.630	2.690	2.630	2.670	2.670	13,482,320
2024-06-06	2.690	2.700	2.610	2.620	2.620	18,118,200
2024-06-05	2.710	2.720	2.680	2.680	2.680	10,101,800
2024-06-04	2.720	2.730	2.690	2.710	2.710	12,260,720
2024-06-03	2.770	2.770	2.700	2.720	2.720	20,906,030
2024-05-31	2.780	2.790	2.770	2.770	2.770	11,218,550
2024-05-30	2.780	2.810	2.770	2.770	2.770	9,837,923
2024-05-29	2.780	2.820	2.770	2.790	2.790	10,559,640
2024-05-28	2.830	2.840	2.780	2.790	2.790	16,517,120
2024-05-27	2.850	2.870	2.810	2.840	2.840	17,849,320
2024-05-24	2.860	2.890	2.850	2.850	2.850	13,951,800
2024-05-23	2.920	2.930	2.860	2.860	2.860	22,902,100
2024-05-22	2.900	2.950	2.890	2.930	2.930	28,077,032
2024-05-21	2.910	2.920	2.870	2.870	2.870	14,927,327
2024-05-20	2.950	2.950	2.910	2.920	2.920	22,480,998
2024-05-17	2.910	2.950	2.880	2.950	2.950	28,052,592
2024-05-16	2.840	2.920	2.840	2.900	2.900	28,543,700
2024-05-15	2.860	2.870	2.840	2.840	2.840	12,606,400
2024-05-14	2.860	2.880	2.850	2.870	2.870	13,482,760
2024-05-13	2.870	2.870	2.830	2.850	2.850	14,053,291
2024-05-10	2.870	2.890	2.840	2.870	2.870	19,043,200
2024-05-09	2.820	2.880	2.820	2.870	2.870	20,996,700
2024-05-08	2.860	2.870	2.810	2.810	2.810	15,648,300
2024-05-07	2.870	2.880	2.850	2.870	2.870	10,541,363
2024-05-06	2.860	2.890	2.860	2.870	2.870	19,507,467
2024-04-30	2.870	2.880	2.830	2.840	2.840	16,664,569
2024-04-29	2.810	2.880	2.810	2.870	2.870	23,496,340
2024-04-26	2.790	2.850	2.790	2.850	2.850	13,668,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.