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
2022-08-02	4.540	4.540	4.190	4.230	4.190	73,440,683
2022-08-01	4.640	4.670	4.550	4.570	4.527	38,549,222
2022-07-29	4.790	4.810	4.630	4.640	4.596	37,177,835
2022-07-28	4.680	4.900	4.650	4.740	4.695	52,098,445
2022-07-27	4.540	4.740	4.510	4.640	4.596	38,170,505
2022-07-26	4.520	4.560	4.480	4.550	4.507	27,183,848
2022-07-25	4.650	4.690	4.520	4.520	4.477	33,523,206
2022-07-22	4.710	4.780	4.610	4.660	4.616	53,681,063
2022-07-21	4.670	4.920	4.600	4.710	4.666	78,286,534
2022-07-20	4.700	4.720	4.650	4.700	4.656	25,710,000
2022-07-19	4.630	4.780	4.620	4.680	4.636	45,168,295
2022-07-18	4.530	4.640	4.510	4.610	4.566	28,611,893
2022-07-15	4.660	4.680	4.510	4.520	4.477	38,894,300
2022-07-14	4.650	4.740	4.540	4.700	4.656	53,215,503
2022-07-13	4.590	4.670	4.560	4.610	4.566	33,976,201
2022-07-12	4.480	4.640	4.470	4.540	4.497	33,921,353
2022-07-11	4.490	4.540	4.440	4.470	4.428	18,442,155
2022-07-08	4.500	4.570	4.470	4.480	4.438	22,204,939
2022-07-07	4.540	4.550	4.440	4.470	4.428	22,779,138
2022-07-06	4.580	4.610	4.460	4.500	4.458	30,799,262
2022-07-05	4.690	4.720	4.570	4.610	4.566	31,273,242
2022-07-04	4.590	4.710	4.550	4.690	4.646	40,947,914
2022-07-01	4.610	4.710	4.560	4.590	4.547	35,397,775
2022-06-30	4.560	4.640	4.510	4.620	4.576	43,246,115
2022-06-29	4.550	4.610	4.520	4.530	4.487	43,182,996
2022-06-28	4.630	4.650	4.500	4.520	4.477	60,564,916
2022-06-27	4.290	4.690	4.270	4.590	4.547	91,085,431
2022-06-24	4.280	4.330	4.260	4.290	4.250	18,881,604
2022-06-23	4.240	4.290	4.210	4.290	4.250	17,417,617
2022-06-22	4.360	4.360	4.240	4.260	4.220	25,670,600
2022-06-21	4.270	4.380	4.260	4.360	4.319	40,730,996
2022-06-20	4.220	4.360	4.200	4.280	4.240	28,518,077
2022-06-17	4.230	4.270	4.180	4.230	4.190	22,872,080
2022-06-16	4.300	4.320	4.230	4.270	4.230	27,802,523
2022-06-15	4.210	4.370	4.180	4.360	4.283	51,404,675
2022-06-14	4.160	4.230	4.080	4.220	4.146	25,918,753
2022-06-13	4.250	4.280	4.150	4.190	4.116	34,029,720
2022-06-10	4.230	4.300	4.220	4.280	4.205	27,019,095
2022-06-09	4.330	4.340	4.220	4.250	4.175	38,586,792
2022-06-08	4.390	4.410	4.270	4.330	4.254	32,735,336
2022-06-07	4.430	4.460	4.340	4.390	4.313	38,203,795
2022-06-06	4.440	4.440	4.350	4.420	4.342	33,828,071
2022-06-02	4.450	4.530	4.420	4.440	4.362	23,821,288
2022-06-01	4.580	4.590	4.440	4.500	4.421	34,806,860
2022-05-31	4.600	4.640	4.510	4.590	4.509	38,047,453
2022-05-30	4.550	4.600	4.480	4.520	4.440	29,288,322
2022-05-27	4.450	4.490	4.410	4.470	4.391	22,780,380
2022-05-26	4.360	4.520	4.360	4.440	4.362	37,730,502
2022-05-25	4.200	4.340	4.200	4.330	4.254	23,601,420
2022-05-24	4.460	4.480	4.210	4.210	4.136	31,427,759
2022-05-23	4.480	4.480	4.430	4.440	4.362	21,122,511
2022-05-20	4.490	4.510	4.460	4.480	4.401	20,115,181
2022-05-19	4.450	4.490	4.400	4.490	4.411	23,992,178
2022-05-18	4.500	4.550	4.420	4.420	4.342	23,798,067
2022-05-17	4.590	4.590	4.450	4.500	4.421	32,192,257
2022-05-16	4.560	4.590	4.500	4.590	4.509	29,190,347
2022-05-13	4.530	4.590	4.480	4.540	4.460	28,446,136
2022-05-12	4.490	4.580	4.450	4.530	4.450	38,449,060
2022-05-11	4.530	4.680	4.470	4.490	4.411	54,906,187
2022-05-10	4.320	4.590	4.300	4.580	4.499	66,309,560

← NewerPage 18 of 21 · 1,217 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.