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
2024-04-25	2.770	2.820	2.760	2.800	2.800	11,897,297
2024-04-24	2.770	2.780	2.760	2.780	2.780	8,447,300
2024-04-23	2.770	2.780	2.760	2.760	2.760	9,246,355
2024-04-22	2.800	2.830	2.770	2.770	2.770	12,789,320
2024-04-19	2.790	2.850	2.790	2.800	2.800	15,783,512
2024-04-18	2.830	2.840	2.810	2.810	2.810	18,135,100
2024-04-17	2.750	2.840	2.740	2.840	2.840	18,429,028
2024-04-16	2.810	2.820	2.730	2.730	2.730	19,099,200
2024-04-15	2.830	2.850	2.740	2.800	2.800	20,694,459
2024-04-12	2.860	2.860	2.820	2.820	2.820	9,792,900
2024-04-11	2.820	2.880	2.810	2.860	2.860	12,609,964
2024-04-10	2.880	2.890	2.820	2.840	2.840	13,072,000
2024-04-09	2.860	2.890	2.850	2.880	2.880	12,525,960
2024-04-08	2.880	2.890	2.840	2.840	2.840	14,244,474
2024-04-03	2.880	2.890	2.860	2.890	2.890	14,758,300
2024-04-02	2.840	2.900	2.840	2.880	2.880	18,711,345
2024-04-01	2.800	2.850	2.790	2.840	2.840	15,534,399
2024-03-29	2.750	2.800	2.750	2.800	2.800	6,503,000
2024-03-28	2.730	2.790	2.720	2.770	2.770	14,524,280
2024-03-27	2.800	2.810	2.750	2.750	2.750	15,679,580
2024-03-26	2.820	2.830	2.770	2.800	2.800	17,703,247
2024-03-25	2.830	2.860	2.810	2.810	2.810	14,561,685
2024-03-22	2.910	2.910	2.840	2.840	2.840	18,068,706
2024-03-21	2.920	2.930	2.890	2.910	2.910	17,344,048
2024-03-20	2.930	2.940	2.910	2.920	2.920	16,859,659
2024-03-19	2.950	2.950	2.920	2.920	2.920	12,366,721
2024-03-18	2.920	2.950	2.910	2.950	2.950	16,856,090
2024-03-15	2.890	2.920	2.860	2.920	2.920	18,213,000
2024-03-14	2.890	2.920	2.870	2.890	2.890	13,985,620
2024-03-13	2.910	2.910	2.880	2.890	2.890	12,516,318
2024-03-12	2.880	2.920	2.850	2.910	2.910	18,944,692
2024-03-11	2.840	2.890	2.830	2.890	2.890	14,474,292
2024-03-08	2.840	2.850	2.810	2.840	2.840	12,583,499
2024-03-07	2.840	2.890	2.830	2.840	2.840	14,285,200
2024-03-06	2.820	2.870	2.810	2.850	2.850	13,196,411
2024-03-05	2.870	2.870	2.810	2.830	2.830	19,615,665
2024-03-04	2.920	2.930	2.870	2.880	2.880	16,226,814
2024-03-01	2.940	2.950	2.910	2.920	2.920	14,050,400
2024-02-29	2.880	2.940	2.880	2.940	2.940	19,480,040
2024-02-28	2.970	3.020	2.890	2.900	2.900	32,001,290
2024-02-27	2.930	2.970	2.920	2.970	2.970	17,953,368
2024-02-26	2.930	2.980	2.920	2.930	2.930	19,159,650
2024-02-23	2.940	2.960	2.910	2.950	2.950	16,392,880
2024-02-22	2.920	2.950	2.900	2.930	2.930	16,238,470
2024-02-21	2.900	2.990	2.880	2.930	2.930	22,807,299
2024-02-20	2.930	2.930	2.880	2.910	2.910	15,669,498
2024-02-19	3.000	3.020	2.910	2.930	2.930	24,705,182
2024-02-08	2.880	3.010	2.850	2.970	2.970	31,050,903
2024-02-07	2.770	2.850	2.730	2.840	2.840	24,907,436
2024-02-06	2.600	2.770	2.530	2.740	2.740	25,672,775
2024-02-05	2.690	2.700	2.520	2.600	2.600	28,128,934
2024-02-02	2.800	2.840	2.660	2.710	2.710	24,709,000
2024-02-01	2.880	2.900	2.800	2.820	2.820	15,116,500
2024-01-31	2.960	2.980	2.870	2.880	2.880	17,978,600
2024-01-30	2.990	3.020	2.950	2.950	2.950	14,968,003
2024-01-29	3.040	3.070	2.990	2.990	2.990	17,674,700
2024-01-26	3.010	3.050	2.990	3.030	3.030	16,723,761
2024-01-25	2.890	3.000	2.870	2.990	2.990	21,673,238
2024-01-24	2.810	2.900	2.780	2.890	2.890	20,304,744
2024-01-23	2.790	2.820	2.710	2.800	2.800	16,727,800

← NewerPage 11 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.