Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.880 | 2.900 | 2.850 | 2.870 | 2.870 | 15,277,628 |
| 2025-01-17 | 2.870 | 2.890 | 2.840 | 2.870 | 2.870 | 12,265,100 |
| 2025-01-16 | 2.870 | 2.920 | 2.860 | 2.880 | 2.880 | 16,886,667 |
| 2025-01-15 | 2.870 | 2.880 | 2.830 | 2.860 | 2.860 | 16,553,967 |
| 2025-01-14 | 2.820 | 2.880 | 2.810 | 2.880 | 2.880 | 18,710,661 |
| 2025-01-13 | 2.810 | 2.830 | 2.770 | 2.810 | 2.810 | 16,151,829 |
| 2025-01-10 | 2.870 | 2.870 | 2.810 | 2.810 | 2.810 | 14,545,182 |
| 2025-01-09 | 2.890 | 2.890 | 2.850 | 2.860 | 2.860 | 12,877,119 |
| 2025-01-08 | 2.920 | 2.950 | 2.840 | 2.890 | 2.890 | 17,632,250 |
| 2025-01-07 | 2.920 | 2.950 | 2.890 | 2.940 | 2.940 | 15,578,060 |
| 2025-01-06 | 2.910 | 2.960 | 2.850 | 2.930 | 2.930 | 21,721,900 |
| 2025-01-03 | 2.990 | 3.010 | 2.890 | 2.900 | 2.900 | 24,202,089 |
| 2025-01-02 | 3.010 | 3.060 | 2.950 | 2.970 | 2.970 | 31,635,389 |
| 2024-12-31 | 3.060 | 3.100 | 3.000 | 3.020 | 3.020 | 22,314,185 |
| 2024-12-30 | 3.100 | 3.110 | 3.030 | 3.050 | 3.050 | 20,382,018 |
| 2024-12-27 | 3.020 | 3.110 | 3.010 | 3.100 | 3.100 | 27,190,000 |
| 2024-12-26 | 3.020 | 3.050 | 3.000 | 3.010 | 3.010 | 15,692,905 |
| 2024-12-25 | 3.080 | 3.090 | 3.010 | 3.040 | 3.040 | 20,846,668 |
| 2024-12-24 | 3.030 | 3.100 | 3.020 | 3.080 | 3.080 | 24,345,135 |
| 2024-12-23 | 3.080 | 3.090 | 3.010 | 3.020 | 3.020 | 29,551,480 |
| 2024-12-20 | 3.130 | 3.150 | 3.080 | 3.100 | 3.100 | 24,621,142 |
| 2024-12-19 | 3.160 | 3.160 | 3.080 | 3.130 | 3.130 | 32,632,620 |
| 2024-12-18 | 3.190 | 3.230 | 3.160 | 3.180 | 3.180 | 20,859,300 |
| 2024-12-17 | 3.270 | 3.290 | 3.160 | 3.190 | 3.190 | 33,429,742 |
| 2024-12-16 | 3.310 | 3.330 | 3.260 | 3.280 | 3.280 | 30,000,924 |
| 2024-12-13 | 3.370 | 3.380 | 3.290 | 3.300 | 3.300 | 47,198,139 |
| 2024-12-12 | 3.380 | 3.390 | 3.330 | 3.380 | 3.380 | 30,329,436 |
| 2024-12-11 | 3.290 | 3.380 | 3.290 | 3.370 | 3.370 | 40,960,138 |
| 2024-12-10 | 3.410 | 3.430 | 3.280 | 3.300 | 3.300 | 48,283,676 |
| 2024-12-09 | 3.340 | 3.380 | 3.290 | 3.330 | 3.330 | 41,037,914 |
| 2024-12-06 | 3.250 | 3.340 | 3.240 | 3.320 | 3.320 | 56,125,412 |
| 2024-12-05 | 3.150 | 3.250 | 3.150 | 3.240 | 3.240 | 40,159,747 |
| 2024-12-04 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 26,314,100 |
| 2024-12-03 | 3.200 | 3.220 | 3.160 | 3.210 | 3.210 | 28,374,760 |
| 2024-12-02 | 3.100 | 3.200 | 3.100 | 3.190 | 3.190 | 33,131,203 |
| 2024-11-29 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 25,668,800 |
| 2024-11-28 | 3.040 | 3.100 | 3.020 | 3.080 | 3.080 | 23,757,100 |
| 2024-11-27 | 3.000 | 3.050 | 2.940 | 3.040 | 3.040 | 24,196,999 |
| 2024-11-26 | 3.020 | 3.050 | 3.000 | 3.010 | 3.010 | 20,086,100 |
| 2024-11-25 | 2.990 | 3.020 | 2.950 | 3.010 | 3.010 | 25,983,299 |
| 2024-11-22 | 3.070 | 3.100 | 2.990 | 2.990 | 2.990 | 29,400,800 |
| 2024-11-21 | 3.100 | 3.120 | 3.050 | 3.070 | 3.070 | 21,789,217 |
| 2024-11-20 | 3.090 | 3.120 | 3.060 | 3.110 | 3.110 | 25,955,602 |
| 2024-11-19 | 3.080 | 3.110 | 3.050 | 3.110 | 3.110 | 31,018,830 |
| 2024-11-18 | 3.070 | 3.150 | 3.050 | 3.070 | 3.070 | 46,253,100 |
| 2024-11-15 | 3.040 | 3.100 | 3.020 | 3.030 | 3.030 | 26,082,510 |
| 2024-11-14 | 3.120 | 3.120 | 3.040 | 3.050 | 3.050 | 29,506,800 |
| 2024-11-13 | 3.110 | 3.170 | 3.080 | 3.120 | 3.120 | 31,550,800 |
| 2024-11-12 | 3.180 | 3.200 | 3.110 | 3.130 | 3.130 | 38,406,078 |
| 2024-11-11 | 3.210 | 3.240 | 3.140 | 3.170 | 3.170 | 43,369,971 |
| 2024-11-08 | 3.320 | 3.330 | 3.200 | 3.210 | 3.210 | 55,611,200 |
| 2024-11-07 | 3.220 | 3.320 | 3.210 | 3.300 | 3.300 | 44,582,858 |
| 2024-11-06 | 3.260 | 3.280 | 3.190 | 3.250 | 3.250 | 47,863,725 |
| 2024-11-05 | 3.180 | 3.270 | 3.160 | 3.260 | 3.260 | 45,351,436 |
| 2024-11-04 | 3.180 | 3.200 | 3.110 | 3.190 | 3.190 | 38,156,603 |
| 2024-11-01 | 3.170 | 3.220 | 3.150 | 3.180 | 3.180 | 60,128,762 |
| 2024-10-31 | 3.080 | 3.200 | 3.070 | 3.170 | 3.170 | 70,783,324 |
| 2024-10-30 | 2.990 | 3.090 | 2.980 | 3.030 | 3.030 | 52,012,883 |
| 2024-10-29 | 3.000 | 3.070 | 2.960 | 2.980 | 2.980 | 73,678,194 |
| 2024-10-28 | 2.860 | 2.960 | 2.860 | 2.950 | 2.950 | 38,463,990 |
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.