Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 3.380 | 3.420 | 3.360 | 3.410 | 3.410 | 13,203,747 |
| 2023-10-26 | 3.370 | 3.410 | 3.360 | 3.400 | 3.400 | 12,775,385 |
| 2023-10-25 | 3.350 | 3.420 | 3.340 | 3.400 | 3.400 | 20,415,084 |
| 2023-10-24 | 3.190 | 3.310 | 3.190 | 3.300 | 3.300 | 18,292,160 |
| 2023-10-23 | 3.310 | 3.320 | 3.190 | 3.200 | 3.200 | 18,742,107 |
| 2023-10-20 | 3.330 | 3.360 | 3.320 | 3.330 | 3.330 | 10,368,900 |
| 2023-10-19 | 3.340 | 3.380 | 3.320 | 3.330 | 3.330 | 11,483,990 |
| 2023-10-18 | 3.410 | 3.410 | 3.350 | 3.350 | 3.350 | 12,061,446 |
| 2023-10-17 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 12,737,029 |
| 2023-10-16 | 3.410 | 3.420 | 3.370 | 3.380 | 3.380 | 15,080,439 |
| 2023-10-13 | 3.470 | 3.470 | 3.400 | 3.410 | 3.410 | 20,896,605 |
| 2023-10-12 | 3.480 | 3.510 | 3.480 | 3.500 | 3.500 | 10,164,400 |
| 2023-10-11 | 3.520 | 3.530 | 3.470 | 3.480 | 3.480 | 15,899,222 |
| 2023-10-10 | 3.590 | 3.600 | 3.510 | 3.510 | 3.510 | 18,205,800 |
| 2023-10-09 | 3.610 | 3.620 | 3.570 | 3.580 | 3.580 | 13,262,975 |
| 2023-09-28 | 3.590 | 3.630 | 3.580 | 3.620 | 3.620 | 9,902,057 |
| 2023-09-27 | 3.590 | 3.610 | 3.570 | 3.580 | 3.580 | 10,438,823 |
| 2023-09-26 | 3.600 | 3.600 | 3.570 | 3.580 | 3.580 | 8,095,905 |
| 2023-09-25 | 3.630 | 3.640 | 3.580 | 3.590 | 3.590 | 12,330,030 |
| 2023-09-22 | 3.590 | 3.630 | 3.550 | 3.630 | 3.630 | 13,477,000 |
| 2023-09-21 | 3.630 | 3.640 | 3.590 | 3.590 | 3.590 | 12,691,538 |
| 2023-09-20 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 11,243,042 |
| 2023-09-19 | 3.670 | 3.690 | 3.650 | 3.680 | 3.680 | 10,169,054 |
| 2023-09-18 | 3.670 | 3.680 | 3.620 | 3.670 | 3.670 | 9,812,287 |
| 2023-09-15 | 3.670 | 3.690 | 3.650 | 3.670 | 3.670 | 9,551,723 |
| 2023-09-14 | 3.700 | 3.700 | 3.630 | 3.660 | 3.660 | 12,172,074 |
| 2023-09-13 | 3.710 | 3.730 | 3.670 | 3.690 | 3.690 | 12,635,137 |
| 2023-09-12 | 3.710 | 3.730 | 3.710 | 3.720 | 3.720 | 6,577,103 |
| 2023-09-11 | 3.720 | 3.740 | 3.690 | 3.720 | 3.720 | 13,230,614 |
| 2023-09-08 | 3.720 | 3.730 | 3.700 | 3.710 | 3.710 | 9,117,594 |
| 2023-09-07 | 3.770 | 3.780 | 3.720 | 3.720 | 3.720 | 9,881,918 |
| 2023-09-06 | 3.780 | 3.790 | 3.750 | 3.770 | 3.770 | 10,195,482 |
| 2023-09-05 | 3.790 | 3.800 | 3.760 | 3.770 | 3.770 | 14,028,648 |
| 2023-09-04 | 3.750 | 3.810 | 3.740 | 3.810 | 3.810 | 14,287,585 |
| 2023-09-01 | 3.740 | 3.760 | 3.710 | 3.730 | 3.730 | 12,146,757 |
| 2023-08-31 | 3.790 | 3.820 | 3.710 | 3.730 | 3.730 | 14,777,559 |
| 2023-08-30 | 3.830 | 3.850 | 3.790 | 3.790 | 3.790 | 13,463,542 |
| 2023-08-29 | 3.760 | 3.830 | 3.760 | 3.820 | 3.820 | 17,862,095 |
| 2023-08-28 | 3.850 | 3.880 | 3.750 | 3.760 | 3.760 | 32,100,910 |
| 2023-08-25 | 3.670 | 3.750 | 3.640 | 3.690 | 3.690 | 11,943,437 |
| 2023-08-24 | 3.730 | 3.740 | 3.660 | 3.680 | 3.680 | 11,157,575 |
| 2023-08-23 | 3.780 | 3.800 | 3.710 | 3.710 | 3.710 | 11,612,068 |
| 2023-08-22 | 3.800 | 3.810 | 3.740 | 3.790 | 3.790 | 12,532,871 |
| 2023-08-21 | 3.790 | 3.850 | 3.780 | 3.790 | 3.790 | 11,930,070 |
| 2023-08-18 | 3.820 | 3.840 | 3.780 | 3.780 | 3.780 | 9,654,964 |
| 2023-08-17 | 3.790 | 3.840 | 3.760 | 3.830 | 3.830 | 13,302,748 |
| 2023-08-16 | 3.790 | 3.850 | 3.770 | 3.810 | 3.810 | 11,159,053 |
| 2023-08-15 | 3.850 | 3.850 | 3.770 | 3.800 | 3.800 | 12,312,964 |
| 2023-08-14 | 3.790 | 3.850 | 3.770 | 3.840 | 3.840 | 12,767,150 |
| 2023-08-11 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 12,646,320 |
| 2023-08-10 | 3.870 | 3.890 | 3.860 | 3.870 | 3.870 | 7,970,340 |
| 2023-08-09 | 3.860 | 3.910 | 3.860 | 3.860 | 3.860 | 10,101,248 |
| 2023-08-08 | 3.890 | 3.910 | 3.860 | 3.870 | 3.870 | 12,169,040 |
| 2023-08-07 | 3.960 | 3.970 | 3.880 | 3.900 | 3.900 | 14,647,473 |
| 2023-08-04 | 3.970 | 4.000 | 3.950 | 3.960 | 3.960 | 17,231,368 |
| 2023-08-03 | 3.940 | 3.980 | 3.920 | 3.960 | 3.960 | 14,508,073 |
| 2023-08-02 | 3.960 | 3.990 | 3.940 | 3.960 | 3.960 | 14,487,585 |
| 2023-08-01 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 13,232,197 |
| 2023-07-31 | 3.970 | 4.000 | 3.960 | 3.970 | 3.970 | 16,989,853 |
| 2023-07-28 | 3.900 | 3.970 | 3.880 | 3.970 | 3.970 | 20,796,745 |
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.