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
2026-01-16	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

← NewerPage 4 of 21 · 1,216 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.