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
2023-04-27	3.900	3.950	3.880	3.950	3.913	17,314,770
2023-04-26	3.860	3.920	3.840	3.900	3.863	23,305,801
2023-04-25	3.940	3.940	3.850	3.870	3.833	29,849,109
2023-04-24	3.960	3.970	3.900	3.940	3.903	25,607,508
2023-04-21	4.030	4.070	3.990	3.990	3.952	19,892,972
2023-04-20	4.030	4.070	3.990	4.040	4.002	18,060,819
2023-04-19	4.070	4.070	4.010	4.040	4.002	23,474,900
2023-04-18	4.160	4.160	4.050	4.060	4.022	40,263,281
2023-04-17	4.160	4.190	4.130	4.190	4.150	19,326,925
2023-04-14	4.150	4.190	4.140	4.160	4.121	15,897,394
2023-04-13	4.150	4.170	4.130	4.150	4.111	16,362,974
2023-04-12	4.120	4.170	4.100	4.160	4.121	27,603,484
2023-04-11	4.100	4.130	4.070	4.110	4.071	24,353,255
2023-04-10	4.100	4.130	4.090	4.100	4.061	15,870,358
2023-04-07	4.120	4.150	4.100	4.110	4.071	22,476,224
2023-04-06	4.020	4.120	3.990	4.080	4.041	25,799,331
2023-04-04	4.040	4.040	4.010	4.030	3.992	15,547,559
2023-04-03	3.990	4.050	3.970	4.030	3.992	23,969,282
2023-03-31	3.990	4.000	3.970	3.980	3.942	15,889,583
2023-03-30	3.990	4.010	3.940	3.990	3.952	22,926,053
2023-03-29	4.030	4.050	3.980	4.000	3.962	19,236,927
2023-03-28	4.060	4.090	4.010	4.020	3.982	23,147,303
2023-03-27	4.100	4.100	4.050	4.070	4.032	30,511,547
2023-03-24	4.150	4.160	4.100	4.100	4.061	22,587,600
2023-03-23	4.150	4.160	4.120	4.150	4.111	16,580,573
2023-03-22	4.140	4.210	4.130	4.150	4.111	19,641,627
2023-03-21	4.140	4.160	4.110	4.130	4.091	18,244,913
2023-03-20	4.180	4.220	4.120	4.130	4.091	23,306,979
2023-03-17	4.180	4.220	4.150	4.170	4.131	23,463,672
2023-03-16	4.200	4.220	4.130	4.140	4.101	17,638,507
2023-03-15	4.110	4.220	4.100	4.210	4.170	27,085,840
2023-03-14	4.170	4.180	4.060	4.080	4.041	27,958,141
2023-03-13	4.180	4.220	4.150	4.180	4.141	25,709,162
2023-03-10	4.260	4.270	4.170	4.170	4.131	19,977,300
2023-03-09	4.290	4.300	4.250	4.270	4.230	13,560,029
2023-03-08	4.280	4.300	4.250	4.280	4.240	17,776,505
2023-03-07	4.310	4.410	4.290	4.290	4.250	46,609,961
2023-03-06	4.400	4.410	4.290	4.300	4.259	31,297,942
2023-03-03	4.330	4.420	4.310	4.390	4.349	50,455,378
2023-03-02	4.240	4.350	4.220	4.310	4.269	62,902,344
2023-03-01	4.210	4.250	4.190	4.240	4.200	23,672,071
2023-02-28	4.130	4.210	4.130	4.200	4.160	17,906,473
2023-02-27	4.160	4.180	4.120	4.140	4.101	16,727,200
2023-02-24	4.180	4.180	4.140	4.170	4.131	13,607,744
2023-02-23	4.220	4.230	4.150	4.170	4.131	20,149,301
2023-02-22	4.230	4.240	4.190	4.200	4.160	16,471,630
2023-02-21	4.200	4.250	4.190	4.250	4.210	31,664,503
2023-02-20	4.110	4.210	4.100	4.200	4.160	30,200,635
2023-02-17	4.150	4.160	4.110	4.110	4.071	22,797,357
2023-02-16	4.230	4.250	4.110	4.140	4.101	31,334,612
2023-02-15	4.250	4.260	4.200	4.220	4.180	21,596,039
2023-02-14	4.270	4.300	4.230	4.260	4.220	21,214,113
2023-02-13	4.200	4.280	4.190	4.260	4.220	26,842,815
2023-02-10	4.180	4.210	4.160	4.190	4.150	19,691,619
2023-02-09	4.140	4.190	4.140	4.180	4.141	17,388,253
2023-02-08	4.210	4.210	4.140	4.160	4.121	17,613,834
2023-02-07	4.170	4.200	4.150	4.200	4.160	19,610,696
2023-02-06	4.170	4.200	4.140	4.160	4.121	20,753,508
2023-02-03	4.230	4.230	4.140	4.180	4.141	22,256,651
2023-02-02	4.250	4.250	4.210	4.230	4.190	18,728,868

← NewerPage 15 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.