Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.470 | 3.530 | 3.440 | 3.520 | 3.520 | 45,308,460 |
| 2025-07-21 | 3.350 | 3.490 | 3.340 | 3.490 | 3.490 | 51,451,965 |
| 2025-07-18 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 21,119,341 |
| 2025-07-17 | 3.370 | 3.370 | 3.320 | 3.340 | 3.340 | 20,457,464 |
| 2025-07-16 | 3.380 | 3.390 | 3.330 | 3.360 | 3.360 | 22,346,010 |
| 2025-07-15 | 3.330 | 3.390 | 3.300 | 3.390 | 3.390 | 46,138,312 |
| 2025-07-14 | 3.320 | 3.340 | 3.290 | 3.320 | 3.320 | 22,458,900 |
| 2025-07-11 | 3.330 | 3.340 | 3.290 | 3.300 | 3.300 | 21,172,733 |
| 2025-07-10 | 3.270 | 3.320 | 3.270 | 3.320 | 3.320 | 30,446,695 |
| 2025-07-09 | 3.300 | 3.320 | 3.270 | 3.270 | 3.270 | 20,800,700 |
| 2025-07-08 | 3.320 | 3.320 | 3.260 | 3.290 | 3.290 | 22,661,800 |
| 2025-07-07 | 3.270 | 3.320 | 3.260 | 3.320 | 3.320 | 28,149,480 |
| 2025-07-04 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 28,443,361 |
| 2025-07-03 | 3.280 | 3.310 | 3.260 | 3.290 | 3.290 | 25,493,630 |
| 2025-07-02 | 3.240 | 3.290 | 3.230 | 3.280 | 3.280 | 29,924,361 |
| 2025-07-01 | 3.180 | 3.270 | 3.170 | 3.240 | 3.240 | 35,417,940 |
| 2025-06-30 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 23,978,830 |
| 2025-06-27 | 3.110 | 3.190 | 3.100 | 3.170 | 3.170 | 27,442,201 |
| 2025-06-26 | 3.100 | 3.130 | 3.080 | 3.100 | 3.100 | 15,659,246 |
| 2025-06-25 | 3.010 | 3.140 | 2.990 | 3.100 | 3.100 | 31,920,010 |
| 2025-06-24 | 2.970 | 3.010 | 2.960 | 3.010 | 3.010 | 13,024,500 |
| 2025-06-23 | 2.930 | 2.980 | 2.900 | 2.970 | 2.970 | 15,432,302 |
| 2025-06-20 | 3.000 | 3.060 | 3.000 | 3.010 | 3.010 | 15,348,040 |
| 2025-06-19 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 19,943,141 |
| 2025-06-18 | 3.090 | 3.110 | 3.060 | 3.070 | 3.070 | 12,560,851 |
| 2025-06-17 | 3.080 | 3.110 | 3.080 | 3.100 | 3.100 | 14,951,853 |
| 2025-06-16 | 3.100 | 3.110 | 3.070 | 3.080 | 3.080 | 17,765,700 |
| 2025-06-13 | 3.120 | 3.130 | 3.090 | 3.100 | 3.100 | 17,704,660 |
| 2025-06-12 | 3.160 | 3.170 | 3.120 | 3.130 | 3.130 | 14,585,800 |
| 2025-06-11 | 3.100 | 3.180 | 3.090 | 3.170 | 3.170 | 29,841,500 |
| 2025-06-10 | 3.100 | 3.170 | 3.080 | 3.100 | 3.100 | 27,874,400 |
| 2025-06-09 | 3.120 | 3.120 | 3.080 | 3.090 | 3.090 | 20,660,300 |
| 2025-06-06 | 3.100 | 3.120 | 3.090 | 3.110 | 3.110 | 11,737,000 |
| 2025-06-05 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 13,224,600 |
| 2025-06-04 | 3.110 | 3.130 | 3.090 | 3.130 | 3.130 | 14,870,137 |
| 2025-06-03 | 3.160 | 3.160 | 3.090 | 3.100 | 3.100 | 30,127,000 |
| 2025-05-30 | 3.160 | 3.170 | 3.140 | 3.160 | 3.160 | 11,069,500 |
| 2025-05-29 | 3.120 | 3.170 | 3.110 | 3.170 | 3.170 | 15,361,160 |
| 2025-05-28 | 3.120 | 3.140 | 3.110 | 3.130 | 3.130 | 10,457,670 |
| 2025-05-27 | 3.120 | 3.140 | 3.100 | 3.120 | 3.120 | 13,539,220 |
| 2025-05-26 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 10,714,500 |
| 2025-05-23 | 3.170 | 3.180 | 3.120 | 3.130 | 3.130 | 14,589,800 |
| 2025-05-22 | 3.210 | 3.210 | 3.150 | 3.150 | 3.150 | 18,389,574 |
| 2025-05-21 | 3.220 | 3.230 | 3.190 | 3.220 | 3.220 | 14,077,560 |
| 2025-05-20 | 3.200 | 3.220 | 3.180 | 3.220 | 3.220 | 14,139,698 |
| 2025-05-19 | 3.180 | 3.230 | 3.170 | 3.200 | 3.200 | 16,835,230 |
| 2025-05-16 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 16,774,150 |
| 2025-05-15 | 3.210 | 3.230 | 3.170 | 3.170 | 3.170 | 14,393,000 |
| 2025-05-14 | 3.210 | 3.220 | 3.180 | 3.220 | 3.220 | 16,225,002 |
| 2025-05-13 | 3.220 | 3.230 | 3.170 | 3.210 | 3.210 | 16,698,474 |
| 2025-05-12 | 3.240 | 3.240 | 3.160 | 3.200 | 3.200 | 28,031,303 |
| 2025-05-09 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 17,774,700 |
| 2025-05-08 | 3.200 | 3.280 | 3.180 | 3.240 | 3.240 | 29,754,100 |
| 2025-05-07 | 3.230 | 3.270 | 3.190 | 3.200 | 3.200 | 24,844,068 |
| 2025-05-06 | 3.210 | 3.240 | 3.170 | 3.230 | 3.230 | 30,661,920 |
| 2025-04-30 | 3.250 | 3.260 | 3.170 | 3.180 | 3.180 | 26,047,116 |
| 2025-04-29 | 3.260 | 3.310 | 3.220 | 3.230 | 3.230 | 29,877,062 |
| 2025-04-28 | 3.190 | 3.270 | 3.150 | 3.250 | 3.250 | 40,427,560 |
| 2025-04-25 | 3.190 | 3.210 | 3.170 | 3.180 | 3.180 | 19,713,900 |
| 2025-04-24 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 21,199,702 |
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.