Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.240 | 3.290 | 3.180 | 3.190 | 3.190 | 32,689,620 |
| 2026-07-16 | 3.270 | 3.290 | 3.220 | 3.240 | 3.240 | 21,201,714 |
| 2026-07-15 | 3.150 | 3.260 | 3.140 | 3.250 | 3.250 | 25,399,300 |
| 2026-07-14 | 3.080 | 3.180 | 3.070 | 3.170 | 3.170 | 25,558,717 |
| 2026-07-13 | 3.210 | 3.220 | 3.060 | 3.100 | 3.100 | 31,438,849 |
| 2026-07-10 | 3.180 | 3.250 | 3.090 | 3.220 | 3.220 | 37,314,817 |
| 2026-07-09 | 3.180 | 3.210 | 3.140 | 3.180 | 3.180 | 20,634,601 |
| 2026-07-08 | 3.200 | 3.220 | 3.140 | 3.180 | 3.180 | 18,900,800 |
| 2026-07-07 | 3.300 | 3.310 | 3.170 | 3.200 | 3.200 | 22,822,000 |
| 2026-07-06 | 3.280 | 3.320 | 3.230 | 3.300 | 3.300 | 27,322,400 |
| 2026-07-03 | 3.210 | 3.390 | 3.210 | 3.280 | 3.280 | 41,077,500 |
| 2026-07-02 | 3.120 | 3.260 | 3.120 | 3.210 | 3.210 | 48,890,090 |
| 2026-07-01 | 3.100 | 3.190 | 3.070 | 3.120 | 3.120 | 41,753,225 |
| 2026-06-30 | 3.210 | 3.210 | 3.050 | 3.100 | 3.100 | 34,890,821 |
| 2026-06-29 | 3.190 | 3.240 | 3.060 | 3.200 | 3.200 | 28,983,731 |
| 2026-06-26 | 3.190 | 3.250 | 3.160 | 3.180 | 3.180 | 30,455,952 |
| 2026-06-25 | 3.210 | 3.240 | 3.150 | 3.190 | 3.190 | 27,566,569 |
| 2026-06-24 | 3.350 | 3.380 | 3.190 | 3.210 | 3.210 | 44,517,720 |
| 2026-06-23 | 3.400 | 3.430 | 3.340 | 3.360 | 3.360 | 26,202,014 |
| 2026-06-22 | 3.350 | 3.410 | 3.280 | 3.390 | 3.390 | 25,921,461 |
| 2026-06-18 | 3.420 | 3.440 | 3.340 | 3.360 | 3.360 | 21,594,000 |
| 2026-06-17 | 3.490 | 3.500 | 3.400 | 3.450 | 3.450 | 24,917,420 |
| 2026-06-16 | 3.600 | 3.610 | 3.470 | 3.480 | 3.480 | 34,746,906 |
| 2026-06-15 | 3.680 | 3.700 | 3.580 | 3.610 | 3.610 | 26,535,001 |
| 2026-06-12 | 3.780 | 3.870 | 3.770 | 3.840 | 3.620 | 26,820,578 |
| 2026-06-11 | 3.830 | 3.830 | 3.740 | 3.760 | 3.545 | 25,574,932 |
| 2026-06-10 | 3.920 | 3.930 | 3.800 | 3.840 | 3.620 | 29,074,973 |
| 2026-06-09 | 4.000 | 4.030 | 3.930 | 3.940 | 3.714 | 28,828,015 |
| 2026-06-08 | 4.100 | 4.110 | 3.940 | 3.990 | 3.761 | 32,952,297 |
| 2026-06-05 | 4.150 | 4.190 | 4.100 | 4.140 | 4.140 | 28,051,621 |
| 2026-06-04 | 4.080 | 4.190 | 4.070 | 4.140 | 4.140 | 30,797,729 |
| 2026-06-03 | 4.170 | 4.200 | 4.080 | 4.100 | 4.100 | 39,170,490 |
| 2026-06-02 | 4.050 | 4.280 | 3.970 | 4.220 | 4.220 | 67,524,990 |
| 2026-06-01 | 4.020 | 4.090 | 3.920 | 4.060 | 4.060 | 45,133,200 |
| 2026-05-29 | 4.100 | 4.230 | 4.030 | 4.040 | 4.040 | 53,832,500 |
| 2026-05-28 | 4.090 | 4.160 | 4.040 | 4.110 | 4.110 | 34,164,110 |
| 2026-05-27 | 4.060 | 4.120 | 4.020 | 4.100 | 4.100 | 34,026,305 |
| 2026-05-26 | 4.080 | 4.100 | 4.000 | 4.090 | 4.090 | 34,156,602 |
| 2026-05-25 | 4.060 | 4.130 | 4.000 | 4.110 | 4.110 | 31,488,647 |
| 2026-05-22 | 4.110 | 4.150 | 4.030 | 4.050 | 4.050 | 47,011,700 |
| 2026-05-21 | 4.200 | 4.290 | 4.080 | 4.080 | 4.080 | 43,289,010 |
| 2026-05-20 | 4.300 | 4.360 | 4.080 | 4.210 | 4.210 | 92,175,580 |
| 2026-05-19 | 4.040 | 4.430 | 4.030 | 4.330 | 4.330 | 125,635,982 |
| 2026-05-18 | 4.120 | 4.130 | 3.980 | 4.030 | 4.030 | 37,128,580 |
| 2026-05-15 | 4.190 | 4.190 | 4.080 | 4.100 | 4.100 | 37,054,814 |
| 2026-05-14 | 4.220 | 4.260 | 4.160 | 4.170 | 4.170 | 28,656,200 |
| 2026-05-13 | 4.260 | 4.380 | 4.210 | 4.220 | 4.220 | 50,033,183 |
| 2026-05-12 | 4.250 | 4.380 | 4.230 | 4.280 | 4.280 | 51,537,190 |
| 2026-05-11 | 4.210 | 4.330 | 4.200 | 4.270 | 4.270 | 53,821,504 |
| 2026-05-08 | 4.220 | 4.230 | 4.110 | 4.210 | 4.210 | 51,329,931 |
| 2026-05-07 | 4.220 | 4.250 | 4.180 | 4.230 | 4.230 | 46,193,952 |
| 2026-05-06 | 4.180 | 4.230 | 4.130 | 4.220 | 4.220 | 62,748,612 |
| 2026-04-30 | 4.120 | 4.190 | 4.070 | 4.150 | 4.150 | 63,725,159 |
| 2026-04-29 | 4.090 | 4.190 | 3.890 | 4.150 | 4.150 | 123,197,735 |
| 2026-04-28 | 3.710 | 4.090 | 3.690 | 4.090 | 4.090 | 112,027,492 |
| 2026-04-27 | 3.810 | 3.820 | 3.700 | 3.720 | 3.720 | 50,537,276 |
| 2026-04-24 | 3.950 | 3.970 | 3.750 | 3.800 | 3.800 | 68,827,887 |
| 2026-04-23 | 3.850 | 4.010 | 3.800 | 3.960 | 3.960 | 83,567,541 |
| 2026-04-22 | 3.660 | 3.970 | 3.640 | 3.790 | 3.790 | 116,487,614 |
| 2026-04-21 | 3.770 | 3.780 | 3.630 | 3.660 | 3.660 | 62,138,218 |
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.