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
2022-02-07	4.510	4.860	4.500	4.790	4.706	68,476,376
2022-01-28	4.530	4.530	4.320	4.460	4.381	37,178,720
2022-01-27	4.560	4.580	4.450	4.460	4.381	28,441,114
2022-01-26	4.490	4.620	4.460	4.560	4.480	42,115,967
2022-01-25	4.700	4.720	4.400	4.420	4.342	56,925,557
2022-01-24	4.750	4.810	4.700	4.720	4.637	29,008,406
2022-01-21	4.840	4.850	4.690	4.750	4.666	46,124,800
2022-01-20	4.800	4.900	4.700	4.830	4.745	80,075,334
2022-01-19	4.810	4.910	4.790	4.810	4.725	68,648,564
2022-01-18	4.690	4.910	4.670	4.810	4.725	92,265,818
2022-01-17	4.610	4.780	4.610	4.700	4.617	72,005,522
2022-01-14	4.720	4.750	4.580	4.630	4.548	57,540,361
2022-01-13	4.910	4.930	4.720	4.750	4.666	71,942,595
2022-01-12	5.050	5.050	4.840	4.920	4.833	113,198,939
2022-01-11	5.050	5.190	5.020	5.060	4.971	86,759,828
2022-01-10	5.160	5.230	4.980	5.080	4.991	128,544,512
2022-01-07	5.330	5.400	5.130	5.180	5.089	192,592,272
2022-01-06	4.740	5.130	4.640	5.100	5.010	155,321,894
2022-01-05	4.630	4.910	4.580	4.750	4.666	139,589,279
2022-01-04	4.290	4.650	4.290	4.560	4.480	137,471,238
2021-12-31	4.150	4.400	4.140	4.260	4.185	54,837,892
2021-12-30	4.140	4.170	4.120	4.140	4.067	19,053,189
2021-12-29	4.150	4.170	4.110	4.120	4.047	18,583,482
2021-12-28	4.170	4.190	4.130	4.150	4.077	13,462,017
2021-12-27	4.150	4.190	4.120	4.160	4.087	15,992,562
2021-12-24	4.270	4.280	4.090	4.150	4.077	34,811,033
2021-12-23	4.380	4.380	4.270	4.280	4.205	22,039,713
2021-12-22	4.340	4.380	4.300	4.320	4.244	23,551,033
2021-12-21	4.230	4.340	4.220	4.320	4.244	26,149,660
2021-12-20	4.240	4.310	4.230	4.240	4.165	25,531,200
2021-12-17	4.310	4.390	4.270	4.300	4.224	28,782,144
2021-12-16	4.200	4.350	4.180	4.310	4.234	45,811,402
2021-12-15	4.250	4.280	4.190	4.210	4.136	24,872,524
2021-12-14	4.240	4.280	4.210	4.250	4.175	26,751,802
2021-12-13	4.160	4.290	4.150	4.240	4.165	48,287,063
2021-12-10	4.160	4.200	4.120	4.150	4.077	32,545,340
2021-12-09	4.120	4.170	4.110	4.150	4.077	27,940,067
2021-12-08	4.190	4.210	4.110	4.130	4.057	26,854,100
2021-12-07	4.120	4.180	4.050	4.140	4.067	29,978,291
2021-12-06	4.210	4.240	4.090	4.100	4.028	29,765,900
2021-12-03	4.140	4.210	4.080	4.180	4.106	32,766,030
2021-12-02	4.120	4.190	4.100	4.120	4.047	33,604,326
2021-12-01	4.120	4.130	4.070	4.130	4.057	27,074,023
2021-11-30	4.000	4.180	3.990	4.120	4.047	49,052,739
2021-11-29	3.940	4.010	3.910	4.000	3.930	20,065,222
2021-11-26	3.970	4.010	3.960	4.010	3.939	15,584,600
2021-11-25	4.010	4.020	3.980	3.980	3.910	24,116,360
2021-11-24	3.950	4.040	3.950	4.020	3.949	30,653,823
2021-11-23	3.900	3.990	3.870	3.970	3.900	38,537,882
2021-11-22	3.910	3.910	3.870	3.900	3.831	12,431,746
2021-11-19	3.880	3.910	3.850	3.900	3.831	14,602,579
2021-11-18	3.920	3.920	3.880	3.890	3.821	13,333,460
2021-11-17	3.890	3.920	3.880	3.920	3.851	10,349,802
2021-11-16	3.950	3.960	3.890	3.890	3.821	16,874,290
2021-11-15	3.900	3.940	3.880	3.940	3.871	16,568,919
2021-11-12	3.900	3.910	3.880	3.900	3.831	15,611,000
2021-11-11	3.900	3.930	3.890	3.910	3.841	20,402,109
2021-11-10	3.950	3.950	3.870	3.920	3.851	14,891,400
2021-11-09	3.900	3.930	3.860	3.920	3.851	14,737,600
2021-11-08	3.900	3.910	3.870	3.890	3.821	12,402,182

← NewerPage 20 of 21 · 1,212 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.