Changjiang Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.700 | 5.740 | 5.630 | 5.670 | 5.200 | 73,936,100 |
| 2024-04-29 | 5.680 | 5.840 | 5.630 | 5.760 | 5.282 | 144,277,771 |
| 2024-04-26 | 5.510 | 5.730 | 5.390 | 5.720 | 5.246 | 157,797,960 |
| 2024-04-25 | 5.300 | 5.370 | 5.280 | 5.320 | 4.879 | 29,693,291 |
| 2024-04-24 | 5.340 | 5.360 | 5.280 | 5.330 | 4.888 | 34,833,400 |
| 2024-04-23 | 5.390 | 5.430 | 5.310 | 5.330 | 4.888 | 38,572,905 |
| 2024-04-22 | 5.400 | 5.470 | 5.370 | 5.390 | 4.943 | 42,759,346 |
| 2024-04-19 | 5.400 | 5.480 | 5.390 | 5.410 | 4.961 | 58,398,987 |
| 2024-04-18 | 5.370 | 5.530 | 5.350 | 5.430 | 4.980 | 88,253,881 |
| 2024-04-17 | 5.280 | 5.410 | 5.220 | 5.410 | 4.961 | 76,159,759 |
| 2024-04-16 | 5.360 | 5.430 | 5.250 | 5.280 | 4.842 | 74,938,439 |
| 2024-04-15 | 5.230 | 5.480 | 5.170 | 5.420 | 4.971 | 105,068,496 |
| 2024-04-12 | 5.290 | 5.310 | 5.170 | 5.190 | 4.760 | 57,728,997 |
| 2024-04-11 | 5.290 | 5.370 | 5.280 | 5.300 | 4.861 | 55,419,273 |
| 2024-04-10 | 5.400 | 5.440 | 5.300 | 5.330 | 4.888 | 62,002,139 |
| 2024-04-09 | 5.370 | 5.510 | 5.360 | 5.430 | 4.980 | 76,310,555 |
| 2024-04-08 | 5.440 | 5.470 | 5.330 | 5.360 | 4.916 | 101,026,735 |
| 2024-04-03 | 5.670 | 5.780 | 5.490 | 5.530 | 5.072 | 163,525,735 |
| 2024-04-02 | 5.840 | 6.130 | 5.660 | 5.700 | 5.227 | 312,874,112 |
| 2024-04-01 | 5.640 | 5.640 | 5.640 | 5.640 | 5.172 | 42,125,010 |
| 2024-03-29 | 5.080 | 5.130 | 5.070 | 5.130 | 4.705 | 12,386,500 |
| 2024-03-28 | 5.070 | 5.140 | 5.060 | 5.090 | 4.668 | 23,002,100 |
| 2024-03-27 | 5.140 | 5.140 | 5.060 | 5.060 | 4.641 | 20,392,087 |
| 2024-03-26 | 5.130 | 5.180 | 5.120 | 5.150 | 4.723 | 23,236,487 |
| 2024-03-25 | 5.230 | 5.240 | 5.120 | 5.140 | 4.714 | 32,261,782 |
| 2024-03-22 | 5.360 | 5.370 | 5.250 | 5.270 | 4.833 | 30,107,372 |
| 2024-03-21 | 5.370 | 5.420 | 5.340 | 5.360 | 4.916 | 30,900,189 |
| 2024-03-20 | 5.320 | 5.370 | 5.310 | 5.360 | 4.916 | 24,332,891 |
| 2024-03-19 | 5.440 | 5.440 | 5.340 | 5.340 | 4.897 | 33,011,104 |
| 2024-03-18 | 5.380 | 5.490 | 5.380 | 5.460 | 5.007 | 47,860,793 |
| 2024-03-15 | 5.310 | 5.370 | 5.260 | 5.360 | 4.916 | 29,261,190 |
| 2024-03-14 | 5.300 | 5.360 | 5.280 | 5.310 | 4.870 | 26,034,870 |
| 2024-03-13 | 5.400 | 5.400 | 5.310 | 5.340 | 4.897 | 27,212,531 |
| 2024-03-12 | 5.430 | 5.460 | 5.360 | 5.400 | 4.952 | 37,100,218 |
| 2024-03-11 | 5.300 | 5.410 | 5.290 | 5.410 | 4.961 | 37,635,278 |
| 2024-03-08 | 5.280 | 5.320 | 5.260 | 5.310 | 4.870 | 24,118,932 |
| 2024-03-07 | 5.360 | 5.390 | 5.280 | 5.290 | 4.851 | 36,575,390 |
| 2024-03-06 | 5.330 | 5.440 | 5.290 | 5.350 | 4.906 | 35,628,301 |
| 2024-03-05 | 5.350 | 5.380 | 5.310 | 5.330 | 4.888 | 36,733,164 |
| 2024-03-04 | 5.460 | 5.470 | 5.350 | 5.390 | 4.943 | 49,885,012 |
| 2024-03-01 | 5.480 | 5.530 | 5.410 | 5.480 | 5.026 | 61,018,733 |
| 2024-02-29 | 5.260 | 5.500 | 5.260 | 5.500 | 5.044 | 74,166,326 |
| 2024-02-28 | 5.440 | 5.610 | 5.340 | 5.350 | 4.906 | 127,253,066 |
| 2024-02-27 | 5.270 | 5.380 | 5.260 | 5.380 | 4.934 | 58,633,804 |
| 2024-02-26 | 5.370 | 5.410 | 5.280 | 5.290 | 4.851 | 65,153,612 |
| 2024-02-23 | 5.280 | 5.440 | 5.240 | 5.410 | 4.961 | 94,150,661 |
| 2024-02-22 | 5.240 | 5.300 | 5.200 | 5.270 | 4.833 | 51,361,298 |
| 2024-02-21 | 5.200 | 5.360 | 5.150 | 5.240 | 4.806 | 74,392,773 |
| 2024-02-20 | 5.170 | 5.280 | 5.140 | 5.240 | 4.806 | 60,863,638 |
| 2024-02-19 | 5.310 | 5.320 | 5.130 | 5.210 | 4.778 | 74,787,079 |
| 2024-02-08 | 5.500 | 5.580 | 5.290 | 5.340 | 4.897 | 116,663,831 |
| 2024-02-07 | 5.080 | 5.500 | 5.050 | 5.450 | 4.998 | 147,500,203 |
| 2024-02-06 | 4.520 | 5.030 | 4.510 | 5.030 | 4.613 | 83,801,937 |
| 2024-02-05 | 4.700 | 4.770 | 4.470 | 4.570 | 4.191 | 50,122,417 |
| 2024-02-02 | 4.880 | 4.900 | 4.600 | 4.730 | 4.338 | 43,084,996 |
| 2024-02-01 | 4.890 | 5.000 | 4.840 | 4.860 | 4.457 | 36,321,844 |
| 2024-01-31 | 5.000 | 5.070 | 4.920 | 4.930 | 4.521 | 29,370,460 |
| 2024-01-30 | 5.100 | 5.140 | 5.000 | 5.020 | 4.604 | 25,560,050 |
| 2024-01-29 | 5.170 | 5.220 | 5.110 | 5.130 | 4.705 | 34,892,390 |
| 2024-01-26 | 5.190 | 5.230 | 5.150 | 5.170 | 4.741 | 52,633,189 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-15 | 0.3000 CNY |
| 2025-06-12 | 0.1500 CNY |
| 2024-06-26 | 0.1200 CNY |
| 2023-07-13 | 0.1200 CNY |
| 2022-07-07 | 0.3000 CNY |
| 2021-07-20 | 0.1500 CNY |
| 2020-06-02 | 0.1500 CNY |
| 2019-07-15 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.