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
2026-04-21	3.770	3.780	3.630	3.660	3.660	62,138,218
2026-04-20	3.900	3.920	3.710	3.750	3.750	96,310,266
2026-04-17	3.910	3.910	3.850	3.880	3.880	22,049,376
2026-04-16	3.900	3.920	3.880	3.910	3.910	20,410,803
2026-04-15	3.920	3.950	3.880	3.880	3.880	19,336,242
2026-04-14	3.960	3.980	3.860	3.890	3.890	30,561,936
2026-04-13	3.950	3.980	3.910	3.920	3.920	24,405,711
2026-04-10	4.000	4.000	3.940	3.960	3.960	22,258,998
2026-04-09	4.070	4.090	3.960	3.980	3.980	22,062,000
2026-04-08	3.990	4.120	3.990	4.100	4.100	27,133,150
2026-04-07	3.930	3.960	3.890	3.930	3.930	21,657,740
2026-04-03	3.980	4.010	3.920	3.920	3.920	15,743,200
2026-04-02	4.100	4.120	3.970	3.990	3.990	22,350,600
2026-04-01	4.050	4.170	4.040	4.120	4.120	36,348,130
2026-03-31	3.990	4.060	3.970	3.990	3.990	16,313,075
2026-03-30	3.950	4.020	3.920	3.990	3.990	18,505,000
2026-03-27	4.030	4.070	3.970	3.990	3.990	22,932,875
2026-03-26	4.100	4.140	4.030	4.060	4.060	19,114,200
2026-03-25	3.980	4.120	3.960	4.100	4.100	25,738,440
2026-03-24	3.890	3.980	3.850	3.970	3.970	27,590,497
2026-03-23	4.030	4.030	3.790	3.810	3.810	33,908,500
2026-03-20	4.130	4.160	4.050	4.050	4.050	18,109,520
2026-03-19	4.240	4.240	4.080	4.100	4.100	24,440,637
2026-03-18	4.250	4.310	4.170	4.230	4.230	18,453,700
2026-03-17	4.240	4.340	4.230	4.240	4.240	30,981,797
2026-03-16	4.340	4.370	4.190	4.220	4.220	38,287,006
2026-03-13	4.370	4.450	4.350	4.360	4.360	25,896,497
2026-03-12	4.360	4.390	4.320	4.350	4.350	19,512,905
2026-03-11	4.400	4.400	4.270	4.350	4.350	25,878,137
2026-03-10	4.340	4.390	4.310	4.360	4.360	23,531,320
2026-03-09	4.370	4.410	4.290	4.300	4.300	38,240,400
2026-03-06	4.320	4.430	4.300	4.400	4.400	20,223,249
2026-03-05	4.330	4.420	4.320	4.330	4.330	16,979,254
2026-03-04	4.380	4.460	4.280	4.300	4.300	23,640,072
2026-03-03	4.480	4.540	4.410	4.430	4.430	24,654,740
2026-03-02	4.580	4.630	4.490	4.500	4.500	31,664,800
2026-02-27	4.570	4.630	4.550	4.610	4.610	14,770,020
2026-02-26	4.590	4.640	4.540	4.580	4.580	17,341,458
2026-02-25	4.610	4.680	4.550	4.590	4.590	20,982,500
2026-02-24	4.480	4.610	4.480	4.580	4.580	20,377,240
2026-02-13	4.530	4.540	4.460	4.470	4.470	15,001,720
2026-02-12	4.570	4.570	4.490	4.520	4.520	16,466,480
2026-02-11	4.590	4.600	4.520	4.560	4.560	17,925,098
2026-02-10	4.610	4.620	4.520	4.570	4.570	18,681,100
2026-02-09	4.650	4.700	4.580	4.610	4.610	23,102,108
2026-02-06	4.620	4.700	4.600	4.650	4.650	25,623,337
2026-02-05	4.670	4.690	4.590	4.620	4.620	21,989,150
2026-02-04	4.540	4.680	4.510	4.670	4.670	30,248,725
2026-02-03	4.560	4.580	4.490	4.550	4.550	20,685,859
2026-02-02	4.730	4.770	4.480	4.490	4.490	50,004,320
2026-01-30	4.660	4.770	4.610	4.750	4.750	41,371,440
2026-01-29	4.660	4.720	4.620	4.670	4.670	27,836,836
2026-01-28	4.660	4.760	4.610	4.680	4.680	23,805,551
2026-01-27	4.720	4.730	4.590	4.660	4.660	26,401,717
2026-01-26	4.670	4.790	4.650	4.720	4.720	33,979,003
2026-01-23	4.720	4.730	4.640	4.660	4.660	23,892,662
2026-01-22	4.600	4.740	4.580	4.720	4.720	30,763,520
2026-01-21	4.630	4.650	4.550	4.630	4.630	28,334,172
2026-01-20	4.520	4.670	4.490	4.660	4.660	44,834,621
2026-01-19	4.400	4.530	4.390	4.530	4.530	25,262,848

← NewerPage 3 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.