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
2023-02-01	4.210	4.250	4.190	4.240	4.200	23,775,546
2023-01-31	4.180	4.210	4.160	4.200	4.160	23,610,705
2023-01-30	4.210	4.240	4.170	4.180	4.141	26,343,500
2023-01-20	4.150	4.200	4.140	4.190	4.150	17,518,534
2023-01-19	4.120	4.160	4.110	4.150	4.111	17,331,720
2023-01-18	4.140	4.160	4.130	4.130	4.091	15,036,947
2023-01-17	4.150	4.170	4.130	4.150	4.111	18,750,277
2023-01-16	4.180	4.200	4.140	4.150	4.111	19,250,805
2023-01-13	4.140	4.160	4.120	4.140	4.101	13,695,890
2023-01-12	4.160	4.190	4.130	4.130	4.091	22,942,192
2023-01-11	4.170	4.240	4.140	4.140	4.101	38,705,453
2023-01-10	4.240	4.240	4.130	4.130	4.091	32,297,164
2023-01-09	4.210	4.260	4.140	4.220	4.180	48,686,833
2023-01-06	4.150	4.170	4.100	4.150	4.111	36,104,480
2023-01-05	4.170	4.200	4.110	4.140	4.101	21,990,646
2023-01-04	4.030	4.230	4.030	4.160	4.121	63,109,158
2023-01-03	3.930	4.060	3.930	4.040	4.002	22,528,511
2022-12-30	3.920	3.960	3.910	3.950	3.913	10,109,451
2022-12-29	3.940	3.970	3.910	3.910	3.873	10,119,818
2022-12-28	3.970	3.980	3.940	3.950	3.913	7,329,640
2022-12-27	3.950	4.010	3.910	3.990	3.952	16,343,816
2022-12-26	3.880	3.930	3.860	3.930	3.893	11,944,128
2022-12-23	3.850	3.910	3.840	3.880	3.843	11,159,795
2022-12-22	3.940	3.980	3.860	3.870	3.833	20,125,033
2022-12-21	3.960	3.970	3.920	3.960	3.923	12,540,702
2022-12-20	3.930	4.010	3.930	3.950	3.913	11,747,351
2022-12-19	4.000	4.030	3.930	3.950	3.913	19,751,600
2022-12-16	3.980	4.040	3.960	4.010	3.972	16,586,485
2022-12-15	4.010	4.040	3.990	4.000	3.962	13,933,500
2022-12-14	4.050	4.060	4.000	4.010	3.972	16,780,451
2022-12-13	4.050	4.080	4.040	4.050	4.012	18,862,418
2022-12-12	4.110	4.120	4.030	4.050	4.012	24,647,189
2022-12-09	4.110	4.160	4.060	4.140	4.101	29,614,708
2022-12-08	4.110	4.150	4.090	4.120	4.081	23,233,780
2022-12-07	4.240	4.260	4.120	4.130	4.091	54,713,403
2022-12-06	4.340	4.360	4.250	4.260	4.220	29,324,170
2022-12-05	4.260	4.370	4.250	4.350	4.309	49,975,281
2022-12-02	4.250	4.270	4.210	4.260	4.220	25,435,402
2022-12-01	4.290	4.340	4.230	4.250	4.210	27,959,436
2022-11-30	4.420	4.430	4.250	4.270	4.230	28,969,220
2022-11-29	4.290	4.420	4.270	4.410	4.368	34,398,878
2022-11-28	4.250	4.280	4.190	4.260	4.220	19,664,078
2022-11-25	4.240	4.320	4.220	4.280	4.240	28,648,168
2022-11-24	4.270	4.310	4.190	4.240	4.200	26,579,973
2022-11-23	4.250	4.330	4.230	4.260	4.220	29,317,602
2022-11-22	4.220	4.330	4.190	4.240	4.200	29,852,507
2022-11-21	4.350	4.350	4.200	4.240	4.200	28,021,222
2022-11-18	4.360	4.370	4.300	4.330	4.289	19,822,303
2022-11-17	4.380	4.400	4.330	4.350	4.309	18,080,362
2022-11-16	4.400	4.440	4.380	4.400	4.358	13,586,964
2022-11-15	4.380	4.430	4.350	4.410	4.368	15,307,085
2022-11-14	4.470	4.510	4.360	4.380	4.339	21,761,370
2022-11-11	4.410	4.460	4.360	4.430	4.388	24,998,732
2022-11-10	4.350	4.390	4.320	4.350	4.309	11,856,031
2022-11-09	4.400	4.420	4.370	4.370	4.329	10,799,794
2022-11-08	4.450	4.450	4.370	4.400	4.358	15,715,689
2022-11-07	4.410	4.480	4.400	4.440	4.398	14,739,566
2022-11-04	4.410	4.480	4.380	4.450	4.408	25,264,193
2022-11-03	4.360	4.520	4.360	4.410	4.368	25,913,718
2022-11-02	4.400	4.430	4.350	4.380	4.339	30,900,138

← NewerPage 16 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.