Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 2.920 | 2.920 | 2.770 | 2.790 | 2.790 | 15,331,169 |
| 2024-01-19 | 2.960 | 2.960 | 2.910 | 2.920 | 2.920 | 10,066,582 |
| 2024-01-18 | 2.960 | 2.970 | 2.890 | 2.960 | 2.960 | 20,586,366 |
| 2024-01-17 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 10,365,900 |
| 2024-01-16 | 3.040 | 3.050 | 2.990 | 3.030 | 3.030 | 13,577,200 |
| 2024-01-15 | 3.040 | 3.050 | 3.000 | 3.030 | 3.030 | 9,891,500 |
| 2024-01-12 | 3.020 | 3.080 | 3.020 | 3.040 | 3.040 | 14,232,600 |
| 2024-01-11 | 3.000 | 3.040 | 2.990 | 3.030 | 3.030 | 12,212,935 |
| 2024-01-10 | 2.990 | 3.030 | 2.960 | 2.990 | 2.990 | 10,089,448 |
| 2024-01-09 | 2.990 | 3.020 | 2.960 | 3.000 | 3.000 | 10,439,096 |
| 2024-01-08 | 3.010 | 3.030 | 2.980 | 2.980 | 2.980 | 11,583,872 |
| 2024-01-05 | 3.060 | 3.070 | 3.020 | 3.030 | 3.030 | 12,356,869 |
| 2024-01-04 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 10,875,100 |
| 2024-01-03 | 3.060 | 3.080 | 3.050 | 3.060 | 3.060 | 10,835,075 |
| 2024-01-02 | 3.040 | 3.070 | 3.040 | 3.070 | 3.070 | 12,380,193 |
| 2023-12-29 | 3.050 | 3.070 | 3.030 | 3.050 | 3.050 | 8,985,520 |
| 2023-12-28 | 2.970 | 3.060 | 2.960 | 3.050 | 3.050 | 16,107,686 |
| 2023-12-27 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 9,790,765 |
| 2023-12-26 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 7,931,000 |
| 2023-12-25 | 2.970 | 2.970 | 2.930 | 2.960 | 2.960 | 7,431,620 |
| 2023-12-22 | 2.980 | 3.000 | 2.950 | 2.970 | 2.970 | 10,901,034 |
| 2023-12-21 | 2.940 | 3.000 | 2.920 | 2.990 | 2.990 | 11,675,415 |
| 2023-12-20 | 2.970 | 2.990 | 2.950 | 2.960 | 2.960 | 8,755,044 |
| 2023-12-19 | 2.960 | 2.970 | 2.940 | 2.970 | 2.970 | 10,969,220 |
| 2023-12-18 | 3.020 | 3.030 | 2.960 | 2.970 | 2.970 | 16,269,097 |
| 2023-12-15 | 3.040 | 3.060 | 3.010 | 3.020 | 3.020 | 14,418,466 |
| 2023-12-14 | 3.070 | 3.080 | 3.020 | 3.030 | 3.030 | 21,725,256 |
| 2023-12-13 | 3.110 | 3.110 | 3.060 | 3.060 | 3.060 | 14,001,217 |
| 2023-12-12 | 3.090 | 3.120 | 3.070 | 3.110 | 3.110 | 12,622,736 |
| 2023-12-11 | 3.120 | 3.120 | 3.050 | 3.100 | 3.100 | 20,565,788 |
| 2023-12-08 | 3.160 | 3.170 | 3.120 | 3.120 | 3.120 | 10,771,821 |
| 2023-12-07 | 3.180 | 3.180 | 3.130 | 3.160 | 3.160 | 9,922,276 |
| 2023-12-06 | 3.160 | 3.180 | 3.150 | 3.170 | 3.170 | 9,039,140 |
| 2023-12-05 | 3.220 | 3.220 | 3.160 | 3.160 | 3.160 | 13,728,422 |
| 2023-12-04 | 3.190 | 3.240 | 3.170 | 3.230 | 3.230 | 16,647,606 |
| 2023-12-01 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 11,452,192 |
| 2023-11-30 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 11,196,346 |
| 2023-11-29 | 3.230 | 3.240 | 3.180 | 3.190 | 3.190 | 14,954,594 |
| 2023-11-28 | 3.230 | 3.250 | 3.210 | 3.240 | 3.240 | 10,620,378 |
| 2023-11-27 | 3.250 | 3.250 | 3.200 | 3.230 | 3.230 | 13,106,302 |
| 2023-11-24 | 3.280 | 3.280 | 3.240 | 3.240 | 3.240 | 12,320,063 |
| 2023-11-23 | 3.250 | 3.280 | 3.230 | 3.270 | 3.270 | 11,991,065 |
| 2023-11-22 | 3.280 | 3.290 | 3.250 | 3.250 | 3.250 | 10,706,685 |
| 2023-11-21 | 3.260 | 3.310 | 3.260 | 3.280 | 3.280 | 17,781,353 |
| 2023-11-20 | 3.270 | 3.280 | 3.240 | 3.270 | 3.270 | 10,790,448 |
| 2023-11-17 | 3.260 | 3.270 | 3.250 | 3.260 | 3.260 | 9,589,148 |
| 2023-11-16 | 3.310 | 3.310 | 3.270 | 3.270 | 3.270 | 12,785,409 |
| 2023-11-15 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 20,753,158 |
| 2023-11-14 | 3.290 | 3.310 | 3.260 | 3.280 | 3.280 | 12,013,052 |
| 2023-11-13 | 3.240 | 3.300 | 3.220 | 3.290 | 3.290 | 18,469,603 |
| 2023-11-10 | 3.290 | 3.290 | 3.210 | 3.240 | 3.240 | 16,081,532 |
| 2023-11-09 | 3.280 | 3.300 | 3.270 | 3.280 | 3.280 | 11,526,494 |
| 2023-11-08 | 3.290 | 3.310 | 3.270 | 3.280 | 3.280 | 11,510,775 |
| 2023-11-07 | 3.310 | 3.320 | 3.270 | 3.290 | 3.290 | 15,458,230 |
| 2023-11-06 | 3.270 | 3.330 | 3.260 | 3.310 | 3.310 | 18,714,905 |
| 2023-11-03 | 3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 13,417,903 |
| 2023-11-02 | 3.240 | 3.270 | 3.220 | 3.230 | 3.230 | 17,191,534 |
| 2023-11-01 | 3.300 | 3.310 | 3.240 | 3.250 | 3.250 | 15,960,773 |
| 2023-10-31 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 18,048,427 |
| 2023-10-30 | 3.370 | 3.370 | 3.330 | 3.330 | 3.330 | 19,373,853 |
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.