Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.500 | 4.520 | 4.410 | 4.420 | 4.420 | 22,393,234 |
| 2026-01-15 | 4.450 | 4.520 | 4.410 | 4.480 | 4.480 | 28,666,226 |
| 2026-01-14 | 4.540 | 4.550 | 4.390 | 4.450 | 4.450 | 42,892,084 |
| 2026-01-13 | 4.600 | 4.620 | 4.520 | 4.540 | 4.540 | 33,930,624 |
| 2026-01-12 | 4.600 | 4.650 | 4.500 | 4.600 | 4.600 | 53,442,086 |
| 2026-01-09 | 4.500 | 4.610 | 4.420 | 4.560 | 4.560 | 59,059,074 |
| 2026-01-08 | 4.280 | 4.620 | 4.280 | 4.500 | 4.500 | 93,909,843 |
| 2026-01-07 | 4.220 | 4.300 | 4.180 | 4.240 | 4.240 | 25,700,654 |
| 2026-01-06 | 4.130 | 4.220 | 4.120 | 4.200 | 4.200 | 30,435,988 |
| 2026-01-05 | 4.160 | 4.230 | 4.060 | 4.150 | 4.150 | 37,945,094 |
| 2025-12-31 | 4.130 | 4.170 | 4.120 | 4.150 | 4.150 | 15,855,271 |
| 2025-12-30 | 4.160 | 4.220 | 4.110 | 4.130 | 4.130 | 18,724,507 |
| 2025-12-29 | 4.120 | 4.190 | 4.110 | 4.170 | 4.170 | 25,554,556 |
| 2025-12-26 | 4.250 | 4.260 | 4.100 | 4.110 | 4.110 | 33,842,646 |
| 2025-12-25 | 4.290 | 4.290 | 4.230 | 4.260 | 4.260 | 12,956,940 |
| 2025-12-24 | 4.270 | 4.300 | 4.240 | 4.280 | 4.280 | 15,307,423 |
| 2025-12-23 | 4.310 | 4.390 | 4.260 | 4.290 | 4.290 | 19,657,685 |
| 2025-12-22 | 4.310 | 4.330 | 4.270 | 4.320 | 4.320 | 20,296,712 |
| 2025-12-19 | 4.260 | 4.330 | 4.240 | 4.300 | 4.300 | 17,269,480 |
| 2025-12-18 | 4.270 | 4.300 | 4.230 | 4.280 | 4.280 | 16,998,960 |
| 2025-12-17 | 4.220 | 4.290 | 4.170 | 4.270 | 4.270 | 20,770,494 |
| 2025-12-16 | 4.270 | 4.280 | 4.170 | 4.200 | 4.200 | 22,832,760 |
| 2025-12-15 | 4.180 | 4.340 | 4.170 | 4.280 | 4.280 | 32,250,400 |
| 2025-12-12 | 4.210 | 4.260 | 4.190 | 4.200 | 4.200 | 20,949,490 |
| 2025-12-11 | 4.260 | 4.310 | 4.220 | 4.230 | 4.230 | 19,430,200 |
| 2025-12-10 | 4.280 | 4.310 | 4.200 | 4.280 | 4.280 | 15,581,861 |
| 2025-12-09 | 4.260 | 4.340 | 4.200 | 4.290 | 4.290 | 26,823,262 |
| 2025-12-08 | 4.320 | 4.340 | 4.180 | 4.250 | 4.250 | 33,259,401 |
| 2025-12-05 | 4.290 | 4.360 | 4.260 | 4.340 | 4.340 | 17,174,151 |
| 2025-12-04 | 4.330 | 4.480 | 4.260 | 4.290 | 4.290 | 25,728,700 |
| 2025-12-03 | 4.360 | 4.370 | 4.310 | 4.310 | 4.310 | 19,017,700 |
| 2025-12-02 | 4.330 | 4.390 | 4.220 | 4.360 | 4.360 | 32,366,483 |
| 2025-12-01 | 4.190 | 4.380 | 4.190 | 4.330 | 4.330 | 52,636,431 |
| 2025-11-28 | 4.060 | 4.210 | 4.020 | 4.200 | 4.200 | 32,378,379 |
| 2025-11-27 | 4.170 | 4.220 | 4.060 | 4.070 | 4.070 | 22,939,462 |
| 2025-11-26 | 4.140 | 4.160 | 4.090 | 4.090 | 4.090 | 20,951,500 |
| 2025-11-25 | 4.010 | 4.130 | 3.990 | 4.120 | 4.120 | 29,322,720 |
| 2025-11-24 | 4.000 | 4.050 | 3.960 | 3.990 | 3.990 | 22,134,800 |
| 2025-11-21 | 4.130 | 4.150 | 4.000 | 4.000 | 4.000 | 34,857,692 |
| 2025-11-20 | 4.180 | 4.200 | 4.140 | 4.160 | 4.160 | 25,015,239 |
| 2025-11-19 | 4.220 | 4.250 | 4.130 | 4.160 | 4.160 | 27,894,300 |
| 2025-11-18 | 4.250 | 4.290 | 4.180 | 4.230 | 4.230 | 30,194,262 |
| 2025-11-17 | 4.320 | 4.330 | 4.240 | 4.290 | 4.290 | 40,761,854 |
| 2025-11-14 | 4.420 | 4.460 | 4.340 | 4.340 | 4.340 | 42,974,680 |
| 2025-11-13 | 4.510 | 4.530 | 4.390 | 4.450 | 4.450 | 56,768,403 |
| 2025-11-12 | 4.390 | 4.540 | 4.360 | 4.510 | 4.510 | 78,516,138 |
| 2025-11-11 | 4.330 | 4.440 | 4.320 | 4.390 | 4.390 | 41,926,794 |
| 2025-11-10 | 4.350 | 4.380 | 4.290 | 4.320 | 4.320 | 36,804,802 |
| 2025-11-07 | 4.300 | 4.450 | 4.290 | 4.360 | 4.360 | 37,405,623 |
| 2025-11-06 | 4.360 | 4.400 | 4.290 | 4.320 | 4.320 | 43,229,000 |
| 2025-11-05 | 4.220 | 4.360 | 4.160 | 4.340 | 4.340 | 49,074,718 |
| 2025-11-04 | 4.250 | 4.320 | 4.230 | 4.260 | 4.260 | 34,486,620 |
| 2025-11-03 | 4.270 | 4.280 | 4.180 | 4.250 | 4.250 | 37,596,314 |
| 2025-10-31 | 4.340 | 4.360 | 4.220 | 4.260 | 4.260 | 50,050,240 |
| 2025-10-30 | 4.210 | 4.420 | 4.170 | 4.310 | 4.310 | 96,900,723 |
| 2025-10-29 | 4.190 | 4.250 | 4.120 | 4.190 | 4.190 | 46,166,487 |
| 2025-10-28 | 4.170 | 4.260 | 4.090 | 4.180 | 4.180 | 46,028,085 |
| 2025-10-27 | 4.090 | 4.180 | 4.070 | 4.130 | 4.130 | 45,844,835 |
| 2025-10-24 | 4.190 | 4.230 | 4.050 | 4.130 | 4.130 | 57,074,519 |
| 2025-10-23 | 4.160 | 4.170 | 4.010 | 4.100 | 4.100 | 56,496,919 |
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.