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
2022-05-09	4.200	4.380	4.200	4.370	4.293	32,591,169
2022-05-06	4.250	4.290	4.170	4.190	4.116	32,294,456
2022-05-05	4.220	4.410	4.210	4.350	4.273	42,645,947
2022-04-29	4.150	4.220	4.100	4.200	4.126	30,504,073
2022-04-28	3.980	4.120	3.980	4.120	4.047	29,447,441
2022-04-27	3.940	4.060	3.910	4.050	3.979	36,024,663
2022-04-26	3.890	4.000	3.850	3.930	3.861	37,885,783
2022-04-25	3.990	4.070	3.890	3.890	3.821	49,547,647
2022-04-22	4.150	4.170	4.020	4.040	3.969	73,171,817
2022-04-21	4.530	4.540	4.300	4.330	4.254	46,514,941
2022-04-20	4.790	4.810	4.480	4.570	4.489	50,290,013
2022-04-19	4.620	4.710	4.590	4.700	4.617	24,926,017
2022-04-18	4.610	4.670	4.550	4.580	4.499	31,063,153
2022-04-15	4.780	4.820	4.660	4.680	4.598	38,853,460
2022-04-14	4.790	4.880	4.730	4.820	4.735	36,646,644
2022-04-13	4.910	4.950	4.760	4.770	4.686	54,405,298
2022-04-12	4.930	5.050	4.800	4.960	4.873	60,853,419
2022-04-11	4.950	5.150	4.880	4.980	4.892	108,195,060
2022-04-08	4.820	4.930	4.770	4.900	4.814	63,463,547
2022-04-07	4.900	4.990	4.770	4.800	4.715	77,268,170
2022-04-06	4.570	4.920	4.570	4.890	4.804	78,938,370
2022-04-01	4.550	4.570	4.500	4.560	4.480	19,324,508
2022-03-31	4.640	4.680	4.550	4.570	4.489	26,997,789
2022-03-30	4.490	4.650	4.480	4.610	4.529	40,520,526
2022-03-29	4.650	4.680	4.420	4.460	4.381	35,182,353
2022-03-28	4.430	4.520	4.350	4.510	4.431	20,858,235
2022-03-25	4.510	4.520	4.440	4.450	4.372	20,274,622
2022-03-24	4.530	4.630	4.500	4.510	4.431	26,841,410
2022-03-23	4.600	4.640	4.520	4.560	4.480	27,516,200
2022-03-22	4.610	4.650	4.550	4.610	4.529	30,502,189
2022-03-21	4.590	4.740	4.550	4.650	4.568	63,860,036
2022-03-18	4.310	4.530	4.280	4.520	4.440	46,718,984
2022-03-17	4.340	4.420	4.300	4.300	4.224	31,538,882
2022-03-16	4.260	4.340	4.080	4.290	4.214	41,929,704
2022-03-15	4.440	4.520	4.200	4.200	4.126	49,297,216
2022-03-14	4.470	4.670	4.430	4.480	4.401	41,186,983
2022-03-11	4.500	4.530	4.360	4.500	4.421	31,726,020
2022-03-10	4.490	4.610	4.410	4.550	4.470	42,215,762
2022-03-09	4.450	4.510	4.190	4.410	4.332	39,389,158
2022-03-08	4.600	4.620	4.420	4.430	4.352	31,979,130
2022-03-07	4.570	4.650	4.510	4.590	4.509	28,409,710
2022-03-04	4.700	4.700	4.580	4.600	4.519	31,087,409
2022-03-03	4.730	4.790	4.680	4.700	4.617	30,918,200
2022-03-02	4.660	4.750	4.620	4.700	4.617	21,590,896
2022-03-01	4.730	4.780	4.680	4.730	4.647	27,334,496
2022-02-28	4.720	4.740	4.570	4.700	4.617	37,510,172
2022-02-25	4.750	4.940	4.680	4.740	4.656	57,576,945
2022-02-24	4.870	5.030	4.630	4.730	4.647	73,273,388
2022-02-23	4.900	4.920	4.840	4.870	4.784	32,308,826
2022-02-22	5.010	5.020	4.830	4.920	4.833	57,958,815
2022-02-21	4.960	5.050	4.880	5.050	4.961	73,716,130
2022-02-18	4.820	5.000	4.780	4.970	4.882	47,263,398
2022-02-17	5.000	5.010	4.850	4.880	4.794	52,374,644
2022-02-16	4.820	5.030	4.810	4.990	4.902	59,420,006
2022-02-15	4.750	4.860	4.720	4.790	4.706	33,821,350
2022-02-14	4.880	4.880	4.730	4.780	4.696	41,079,186
2022-02-11	4.990	5.060	4.880	4.930	4.843	59,335,401
2022-02-10	4.850	5.080	4.810	5.060	4.971	88,790,344
2022-02-09	4.890	4.950	4.810	4.840	4.755	49,882,754
2022-02-08	4.820	4.910	4.770	4.880	4.794	69,056,496

← NewerPage 19 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.