Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.190 | 3.230 | 3.160 | 3.190 | 3.190 | 23,182,400 |
| 2025-04-22 | 3.100 | 3.190 | 3.080 | 3.180 | 3.180 | 29,685,520 |
| 2025-04-21 | 3.100 | 3.110 | 3.060 | 3.080 | 3.080 | 19,739,880 |
| 2025-04-18 | 3.030 | 3.120 | 3.020 | 3.110 | 3.110 | 25,426,559 |
| 2025-04-17 | 2.990 | 3.080 | 2.980 | 3.040 | 3.040 | 27,202,160 |
| 2025-04-16 | 3.010 | 3.020 | 2.960 | 2.990 | 2.990 | 19,035,920 |
| 2025-04-15 | 3.020 | 3.020 | 2.980 | 3.010 | 3.010 | 16,931,190 |
| 2025-04-14 | 3.090 | 3.100 | 2.990 | 3.020 | 3.020 | 49,883,246 |
| 2025-04-11 | 3.070 | 3.110 | 3.050 | 3.060 | 3.060 | 21,874,695 |
| 2025-04-10 | 3.130 | 3.140 | 3.070 | 3.090 | 3.090 | 34,034,935 |
| 2025-04-09 | 3.000 | 3.120 | 2.860 | 3.090 | 3.090 | 36,344,176 |
| 2025-04-08 | 3.010 | 3.100 | 2.980 | 3.000 | 3.000 | 35,806,705 |
| 2025-04-07 | 3.230 | 3.230 | 2.980 | 2.980 | 2.980 | 47,632,865 |
| 2025-04-03 | 3.240 | 3.310 | 3.230 | 3.300 | 3.300 | 29,767,504 |
| 2025-04-02 | 3.250 | 3.270 | 3.220 | 3.260 | 3.260 | 16,164,100 |
| 2025-04-01 | 3.190 | 3.270 | 3.180 | 3.250 | 3.250 | 28,436,100 |
| 2025-03-31 | 3.250 | 3.280 | 3.170 | 3.200 | 3.200 | 35,987,280 |
| 2025-03-28 | 3.240 | 3.260 | 3.220 | 3.250 | 3.250 | 23,294,525 |
| 2025-03-27 | 3.290 | 3.300 | 3.220 | 3.230 | 3.230 | 21,484,825 |
| 2025-03-26 | 3.310 | 3.320 | 3.280 | 3.290 | 3.290 | 17,676,220 |
| 2025-03-25 | 3.260 | 3.320 | 3.260 | 3.300 | 3.300 | 20,928,105 |
| 2025-03-24 | 3.310 | 3.320 | 3.230 | 3.280 | 3.280 | 33,795,266 |
| 2025-03-21 | 3.290 | 3.350 | 3.280 | 3.310 | 3.310 | 33,074,860 |
| 2025-03-20 | 3.260 | 3.320 | 3.250 | 3.290 | 3.290 | 24,509,205 |
| 2025-03-19 | 3.320 | 3.320 | 3.240 | 3.250 | 3.250 | 25,950,073 |
| 2025-03-18 | 3.280 | 3.330 | 3.240 | 3.310 | 3.310 | 34,962,134 |
| 2025-03-17 | 3.220 | 3.310 | 3.210 | 3.270 | 3.270 | 26,466,773 |
| 2025-03-14 | 3.190 | 3.220 | 3.160 | 3.220 | 3.220 | 24,858,465 |
| 2025-03-13 | 3.140 | 3.180 | 3.130 | 3.180 | 3.180 | 25,561,390 |
| 2025-03-12 | 3.150 | 3.170 | 3.120 | 3.140 | 3.140 | 19,328,634 |
| 2025-03-11 | 3.110 | 3.170 | 3.100 | 3.160 | 3.160 | 25,328,215 |
| 2025-03-10 | 3.090 | 3.160 | 3.080 | 3.130 | 3.130 | 35,289,804 |
| 2025-03-07 | 3.060 | 3.110 | 3.050 | 3.090 | 3.090 | 27,318,044 |
| 2025-03-06 | 3.070 | 3.080 | 3.040 | 3.060 | 3.060 | 22,322,957 |
| 2025-03-05 | 3.080 | 3.080 | 3.030 | 3.070 | 3.070 | 18,653,702 |
| 2025-03-04 | 3.060 | 3.100 | 3.050 | 3.070 | 3.070 | 22,676,165 |
| 2025-03-03 | 3.000 | 3.080 | 3.000 | 3.060 | 3.060 | 36,789,604 |
| 2025-02-28 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 26,507,400 |
| 2025-02-27 | 3.100 | 3.120 | 3.010 | 3.040 | 3.040 | 31,367,002 |
| 2025-02-26 | 3.030 | 3.140 | 3.030 | 3.110 | 3.110 | 40,375,171 |
| 2025-02-25 | 3.010 | 3.050 | 2.990 | 3.020 | 3.020 | 23,667,476 |
| 2025-02-24 | 2.980 | 3.050 | 2.960 | 3.030 | 3.030 | 28,163,719 |
| 2025-02-21 | 2.960 | 2.990 | 2.930 | 2.980 | 2.980 | 23,875,081 |
| 2025-02-20 | 2.970 | 2.970 | 2.940 | 2.960 | 2.960 | 16,034,589 |
| 2025-02-19 | 2.970 | 3.010 | 2.950 | 2.970 | 2.970 | 20,524,520 |
| 2025-02-18 | 3.000 | 3.010 | 2.940 | 2.960 | 2.960 | 17,969,092 |
| 2025-02-17 | 3.000 | 3.020 | 2.970 | 3.010 | 3.010 | 18,221,470 |
| 2025-02-14 | 3.050 | 3.060 | 2.990 | 3.000 | 3.000 | 22,458,400 |
| 2025-02-13 | 3.060 | 3.100 | 3.030 | 3.050 | 3.050 | 35,396,493 |
| 2025-02-12 | 3.020 | 3.140 | 3.000 | 3.080 | 3.080 | 41,258,101 |
| 2025-02-11 | 2.990 | 3.040 | 2.950 | 3.010 | 3.010 | 24,028,560 |
| 2025-02-10 | 2.980 | 3.020 | 2.970 | 2.980 | 2.980 | 18,837,440 |
| 2025-02-07 | 2.930 | 2.990 | 2.920 | 2.960 | 2.960 | 24,406,700 |
| 2025-02-06 | 2.930 | 2.940 | 2.890 | 2.930 | 2.930 | 19,891,000 |
| 2025-02-05 | 2.940 | 2.970 | 2.910 | 2.930 | 2.930 | 20,718,374 |
| 2025-01-27 | 2.900 | 2.970 | 2.900 | 2.940 | 2.940 | 17,479,002 |
| 2025-01-24 | 2.890 | 2.920 | 2.860 | 2.900 | 2.900 | 17,690,600 |
| 2025-01-23 | 2.860 | 2.930 | 2.860 | 2.890 | 2.890 | 23,933,374 |
| 2025-01-22 | 2.850 | 2.850 | 2.820 | 2.840 | 2.840 | 15,146,067 |
| 2025-01-21 | 2.890 | 2.900 | 2.840 | 2.850 | 2.850 | 17,242,200 |
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.