Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.290 | 4.300 | 4.120 | 4.160 | 4.160 | 76,003,439 |
| 2025-10-21 | 4.200 | 4.320 | 4.120 | 4.270 | 4.270 | 90,648,251 |
| 2025-10-20 | 4.220 | 4.340 | 4.170 | 4.290 | 4.290 | 118,920,667 |
| 2025-10-17 | 4.130 | 4.370 | 4.100 | 4.240 | 4.240 | 164,632,817 |
| 2025-10-16 | 4.200 | 4.230 | 4.060 | 4.080 | 4.080 | 151,137,526 |
| 2025-10-15 | 3.820 | 4.220 | 3.800 | 4.220 | 4.220 | 96,006,585 |
| 2025-10-14 | 3.750 | 3.860 | 3.730 | 3.840 | 3.840 | 45,358,960 |
| 2025-10-13 | 3.720 | 3.740 | 3.650 | 3.700 | 3.700 | 38,448,117 |
| 2025-10-10 | 3.690 | 3.880 | 3.660 | 3.820 | 3.820 | 59,629,539 |
| 2025-10-09 | 3.630 | 3.700 | 3.600 | 3.680 | 3.680 | 33,860,500 |
| 2025-09-30 | 3.600 | 3.620 | 3.570 | 3.610 | 3.610 | 16,579,767 |
| 2025-09-29 | 3.560 | 3.600 | 3.480 | 3.580 | 3.580 | 24,312,420 |
| 2025-09-26 | 3.530 | 3.580 | 3.510 | 3.560 | 3.560 | 14,822,438 |
| 2025-09-25 | 3.580 | 3.610 | 3.520 | 3.530 | 3.530 | 17,278,000 |
| 2025-09-24 | 3.560 | 3.590 | 3.530 | 3.590 | 3.590 | 14,080,855 |
| 2025-09-23 | 3.580 | 3.610 | 3.500 | 3.580 | 3.580 | 28,563,142 |
| 2025-09-22 | 3.560 | 3.600 | 3.490 | 3.570 | 3.570 | 30,197,238 |
| 2025-09-19 | 3.530 | 3.560 | 3.500 | 3.530 | 3.530 | 19,661,940 |
| 2025-09-18 | 3.650 | 3.650 | 3.520 | 3.540 | 3.540 | 28,652,018 |
| 2025-09-17 | 3.640 | 3.680 | 3.600 | 3.640 | 3.640 | 20,286,724 |
| 2025-09-16 | 3.690 | 3.690 | 3.590 | 3.640 | 3.640 | 23,329,300 |
| 2025-09-15 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 27,742,800 |
| 2025-09-12 | 3.630 | 3.680 | 3.610 | 3.670 | 3.670 | 24,018,800 |
| 2025-09-11 | 3.610 | 3.640 | 3.570 | 3.630 | 3.630 | 19,006,100 |
| 2025-09-10 | 3.620 | 3.630 | 3.580 | 3.600 | 3.600 | 19,697,109 |
| 2025-09-09 | 3.590 | 3.650 | 3.570 | 3.640 | 3.640 | 28,652,300 |
| 2025-09-08 | 3.590 | 3.620 | 3.540 | 3.590 | 3.590 | 25,380,436 |
| 2025-09-05 | 3.580 | 3.590 | 3.550 | 3.590 | 3.590 | 20,826,000 |
| 2025-09-04 | 3.570 | 3.630 | 3.530 | 3.570 | 3.570 | 29,985,845 |
| 2025-09-03 | 3.540 | 3.650 | 3.510 | 3.590 | 3.590 | 37,456,144 |
| 2025-09-02 | 3.620 | 3.620 | 3.500 | 3.550 | 3.550 | 33,269,420 |
| 2025-09-01 | 3.660 | 3.660 | 3.550 | 3.610 | 3.610 | 43,690,348 |
| 2025-08-29 | 3.620 | 3.720 | 3.570 | 3.640 | 3.640 | 63,370,927 |
| 2025-08-28 | 3.540 | 3.570 | 3.480 | 3.570 | 3.570 | 62,124,977 |
| 2025-08-27 | 3.480 | 3.550 | 3.440 | 3.480 | 3.480 | 40,871,072 |
| 2025-08-26 | 3.460 | 3.510 | 3.420 | 3.480 | 3.480 | 26,927,962 |
| 2025-08-25 | 3.420 | 3.460 | 3.410 | 3.450 | 3.450 | 27,640,982 |
| 2025-08-22 | 3.400 | 3.420 | 3.350 | 3.420 | 3.420 | 20,840,340 |
| 2025-08-21 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 17,372,694 |
| 2025-08-20 | 3.350 | 3.400 | 3.330 | 3.400 | 3.400 | 23,076,601 |
| 2025-08-19 | 3.330 | 3.410 | 3.310 | 3.360 | 3.360 | 30,446,437 |
| 2025-08-18 | 3.340 | 3.350 | 3.300 | 3.320 | 3.320 | 30,335,644 |
| 2025-08-15 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 16,353,700 |
| 2025-08-14 | 3.390 | 3.390 | 3.320 | 3.320 | 3.320 | 21,874,200 |
| 2025-08-13 | 3.370 | 3.400 | 3.350 | 3.390 | 3.390 | 19,497,400 |
| 2025-08-12 | 3.400 | 3.410 | 3.360 | 3.370 | 3.370 | 14,313,200 |
| 2025-08-11 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 21,514,920 |
| 2025-08-08 | 3.340 | 3.410 | 3.320 | 3.380 | 3.380 | 25,696,472 |
| 2025-08-07 | 3.360 | 3.370 | 3.300 | 3.340 | 3.340 | 22,599,500 |
| 2025-08-06 | 3.340 | 3.380 | 3.280 | 3.350 | 3.350 | 28,155,500 |
| 2025-08-05 | 3.280 | 3.340 | 3.270 | 3.330 | 3.330 | 21,617,300 |
| 2025-08-04 | 3.260 | 3.290 | 3.240 | 3.280 | 3.280 | 18,487,700 |
| 2025-08-01 | 3.280 | 3.300 | 3.260 | 3.270 | 3.270 | 18,673,240 |
| 2025-07-31 | 3.350 | 3.370 | 3.260 | 3.270 | 3.270 | 30,156,300 |
| 2025-07-30 | 3.370 | 3.390 | 3.330 | 3.350 | 3.350 | 19,859,975 |
| 2025-07-29 | 3.350 | 3.370 | 3.310 | 3.360 | 3.360 | 20,516,260 |
| 2025-07-28 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 20,996,421 |
| 2025-07-25 | 3.450 | 3.470 | 3.380 | 3.390 | 3.390 | 19,246,239 |
| 2025-07-24 | 3.420 | 3.460 | 3.380 | 3.450 | 3.450 | 28,274,070 |
| 2025-07-23 | 3.520 | 3.540 | 3.430 | 3.430 | 3.430 | 36,268,500 |
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.