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
2022-11-01	4.150	4.480	4.120	4.440	4.398	50,543,191
2022-10-31	4.240	4.260	4.120	4.150	4.111	32,857,079
2022-10-28	4.310	4.400	4.240	4.260	4.220	30,830,696
2022-10-27	4.350	4.400	4.320	4.360	4.319	26,552,510
2022-10-26	4.230	4.390	4.210	4.350	4.309	49,599,912
2022-10-25	4.190	4.260	4.110	4.240	4.200	32,118,179
2022-10-24	4.210	4.260	4.100	4.120	4.081	20,700,054
2022-10-21	4.190	4.240	4.180	4.210	4.170	13,333,300
2022-10-20	4.230	4.270	4.150	4.190	4.150	24,331,875
2022-10-19	4.280	4.310	4.200	4.250	4.210	32,205,572
2022-10-18	4.260	4.280	4.190	4.200	4.160	21,994,662
2022-10-17	4.280	4.310	4.190	4.260	4.220	33,717,480
2022-10-14	4.190	4.360	4.180	4.280	4.240	81,660,755
2022-10-13	3.900	4.250	3.880	4.160	4.121	51,588,031
2022-10-12	3.830	3.930	3.790	3.920	3.883	17,212,294
2022-10-11	3.960	3.970	3.800	3.850	3.814	20,144,960
2022-10-10	4.000	4.050	3.920	3.940	3.903	16,431,599
2022-09-30	3.890	4.030	3.890	4.000	3.962	26,035,725
2022-09-29	3.870	3.940	3.870	3.900	3.863	16,784,361
2022-09-28	3.900	3.950	3.850	3.850	3.814	14,708,734
2022-09-27	3.840	3.960	3.820	3.890	3.853	23,381,529
2022-09-26	3.900	3.930	3.780	3.800	3.764	20,222,440
2022-09-23	3.950	3.970	3.880	3.930	3.893	14,878,477
2022-09-22	3.950	3.970	3.920	3.940	3.903	12,230,700
2022-09-21	3.910	3.990	3.870	3.970	3.933	14,396,782
2022-09-20	3.970	3.990	3.920	3.930	3.893	16,618,100
2022-09-19	3.950	3.990	3.870	3.960	3.923	18,762,154
2022-09-16	4.170	4.170	3.960	3.960	3.923	33,892,717
2022-09-15	4.230	4.270	4.110	4.170	4.131	21,510,181
2022-09-14	4.220	4.250	4.190	4.210	4.170	20,278,898
2022-09-13	4.290	4.300	4.260	4.280	4.240	22,282,242
2022-09-09	4.260	4.330	4.230	4.270	4.230	29,540,334
2022-09-08	4.200	4.280	4.180	4.260	4.220	33,431,200
2022-09-07	4.200	4.210	4.160	4.190	4.150	17,006,163
2022-09-06	4.180	4.190	4.130	4.170	4.131	20,969,113
2022-09-05	4.050	4.150	4.050	4.130	4.091	19,073,543
2022-09-02	4.080	4.110	4.040	4.070	4.032	23,138,918
2022-09-01	4.100	4.160	4.080	4.090	4.051	18,121,619
2022-08-31	4.130	4.140	4.070	4.070	4.032	16,517,758
2022-08-30	4.100	4.150	4.090	4.140	4.101	17,618,977
2022-08-29	4.020	4.110	3.990	4.100	4.061	18,945,653
2022-08-26	4.140	4.150	4.070	4.080	4.041	19,475,059
2022-08-25	4.100	4.120	4.030	4.120	4.081	24,062,985
2022-08-24	4.200	4.200	4.060	4.080	4.041	32,076,772
2022-08-23	4.230	4.230	4.180	4.200	4.160	23,025,832
2022-08-22	4.220	4.240	4.180	4.230	4.190	19,205,211
2022-08-19	4.270	4.300	4.210	4.220	4.180	24,682,111
2022-08-18	4.250	4.290	4.220	4.280	4.240	25,498,369
2022-08-17	4.260	4.310	4.240	4.260	4.220	47,914,438
2022-08-16	4.230	4.310	4.230	4.250	4.210	40,771,175
2022-08-15	4.270	4.270	4.190	4.220	4.180	23,431,750
2022-08-12	4.250	4.270	4.230	4.260	4.220	18,829,352
2022-08-11	4.250	4.270	4.220	4.260	4.220	23,049,817
2022-08-10	4.220	4.240	4.190	4.220	4.180	22,389,700
2022-08-09	4.260	4.280	4.240	4.250	4.210	18,621,597
2022-08-08	4.280	4.310	4.230	4.260	4.220	24,985,000
2022-08-05	4.220	4.300	4.150	4.290	4.250	30,414,843
2022-08-04	4.200	4.250	4.120	4.210	4.170	29,150,823
2022-08-03	4.270	4.340	4.170	4.180	4.141	35,406,552
2022-08-02	4.540	4.540	4.190	4.230	4.190	73,440,683

← NewerPage 17 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.