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
2024-10-25	2.800	2.870	2.800	2.860	2.860	30,871,075
2024-10-24	2.780	2.830	2.760	2.800	2.800	32,720,873
2024-10-23	2.760	2.810	2.750	2.790	2.790	31,809,199
2024-10-22	2.740	2.750	2.710	2.750	2.750	23,451,154
2024-10-21	2.780	2.790	2.720	2.730	2.730	40,322,602
2024-10-18	2.730	2.820	2.690	2.770	2.770	30,609,000
2024-10-17	2.790	2.810	2.710	2.720	2.720	26,026,887
2024-10-16	2.720	2.820	2.720	2.790	2.790	23,434,804
2024-10-15	2.800	2.830	2.740	2.740	2.740	25,232,700
2024-10-14	2.800	2.850	2.760	2.820	2.820	24,230,600
2024-10-11	2.900	2.900	2.750	2.770	2.770	29,434,100
2024-10-10	2.840	2.960	2.830	2.880	2.880	37,875,964
2024-10-09	3.050	3.050	2.840	2.840	2.840	51,090,936
2024-10-08	3.250	3.270	2.970	3.080	3.080	83,094,732
2024-09-30	2.810	2.990	2.790	2.970	2.970	71,458,810
2024-09-27	2.670	2.730	2.640	2.730	2.730	24,464,200
2024-09-26	2.530	2.660	2.520	2.650	2.650	30,417,536
2024-09-25	2.500	2.590	2.500	2.520	2.520	24,448,678
2024-09-24	2.400	2.490	2.400	2.480	2.480	21,488,356
2024-09-23	2.400	2.410	2.390	2.390	2.390	5,092,040
2024-09-20	2.440	2.440	2.390	2.390	2.390	9,545,300
2024-09-19	2.360	2.440	2.360	2.430	2.430	14,080,262
2024-09-18	2.370	2.380	2.320	2.360	2.360	8,656,407
2024-09-13	2.380	2.400	2.360	2.370	2.370	7,317,000
2024-09-12	2.360	2.400	2.350	2.370	2.370	8,510,042
2024-09-11	2.380	2.400	2.350	2.360	2.360	8,624,916
2024-09-10	2.420	2.420	2.360	2.400	2.400	10,705,309
2024-09-09	2.400	2.430	2.380	2.410	2.410	8,776,300
2024-09-06	2.440	2.470	2.410	2.420	2.420	11,376,364
2024-09-05	2.370	2.440	2.370	2.430	2.430	12,755,680
2024-09-04	2.400	2.430	2.370	2.380	2.380	9,920,594
2024-09-03	2.430	2.450	2.410	2.410	2.410	10,553,420
2024-09-02	2.450	2.470	2.430	2.430	2.430	10,649,400
2024-08-30	2.420	2.480	2.400	2.460	2.460	14,859,900
2024-08-29	2.420	2.420	2.380	2.420	2.420	11,825,900
2024-08-28	2.370	2.430	2.370	2.400	2.400	13,196,460
2024-08-27	2.390	2.390	2.340	2.380	2.380	8,785,443
2024-08-26	2.330	2.400	2.330	2.370	2.370	9,849,262
2024-08-23	2.340	2.350	2.310	2.330	2.330	7,995,600
2024-08-22	2.360	2.380	2.320	2.330	2.330	7,562,738
2024-08-21	2.390	2.390	2.350	2.360	2.360	6,951,400
2024-08-20	2.440	2.440	2.370	2.380	2.380	8,831,640
2024-08-19	2.430	2.450	2.420	2.430	2.430	7,683,118
2024-08-16	2.480	2.490	2.430	2.430	2.430	9,141,200
2024-08-15	2.470	2.510	2.450	2.470	2.470	11,360,735
2024-08-14	2.470	2.510	2.460	2.480	2.480	8,800,442
2024-08-13	2.450	2.480	2.440	2.480	2.480	6,924,330
2024-08-12	2.490	2.490	2.450	2.460	2.460	6,584,400
2024-08-09	2.490	2.520	2.480	2.480	2.480	9,230,078
2024-08-08	2.460	2.500	2.440	2.480	2.480	8,569,900
2024-08-07	2.490	2.500	2.460	2.460	2.460	7,220,500
2024-08-06	2.460	2.500	2.450	2.480	2.480	9,760,400
2024-08-05	2.480	2.520	2.450	2.450	2.450	13,452,000
2024-08-02	2.490	2.510	2.470	2.490	2.490	8,158,100
2024-08-01	2.500	2.520	2.480	2.490	2.490	10,176,713
2024-07-31	2.430	2.500	2.430	2.490	2.490	13,686,600
2024-07-30	2.390	2.440	2.390	2.430	2.430	10,393,635
2024-07-29	2.400	2.410	2.370	2.390	2.390	6,806,231
2024-07-26	2.370	2.400	2.370	2.390	2.390	7,468,784
2024-07-25	2.340	2.380	2.340	2.360	2.360	8,064,130

← NewerPage 9 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.