Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.930 | 4.980 | 4.880 | 4.970 | 4.621 | 5,506,147 |
| 2024-07-26 | 4.820 | 4.950 | 4.820 | 4.920 | 4.575 | 10,210,000 |
| 2024-07-25 | 4.900 | 4.930 | 4.770 | 4.870 | 4.528 | 18,368,145 |
| 2024-07-24 | 4.710 | 5.190 | 4.700 | 5.020 | 4.668 | 22,039,000 |
| 2024-07-23 | 4.790 | 4.820 | 4.720 | 4.720 | 4.389 | 4,906,100 |
| 2024-07-22 | 4.810 | 4.830 | 4.760 | 4.790 | 4.454 | 4,850,900 |
| 2024-07-19 | 4.840 | 4.850 | 4.770 | 4.830 | 4.491 | 5,526,100 |
| 2024-07-18 | 4.850 | 4.870 | 4.770 | 4.850 | 4.510 | 5,067,600 |
| 2024-07-17 | 4.910 | 4.930 | 4.840 | 4.860 | 4.519 | 4,668,200 |
| 2024-07-16 | 4.990 | 4.990 | 4.900 | 4.920 | 4.575 | 5,148,741 |
| 2024-07-15 | 5.010 | 5.010 | 4.940 | 4.980 | 4.631 | 4,073,741 |
| 2024-07-12 | 5.040 | 5.040 | 4.950 | 5.000 | 4.649 | 5,619,002 |
| 2024-07-11 | 4.950 | 5.040 | 4.950 | 5.030 | 4.677 | 8,418,500 |
| 2024-07-10 | 5.010 | 5.030 | 4.890 | 4.890 | 4.547 | 7,582,300 |
| 2024-07-09 | 5.010 | 5.040 | 4.890 | 5.040 | 4.687 | 7,966,200 |
| 2024-07-08 | 5.120 | 5.140 | 4.990 | 4.990 | 4.640 | 5,641,800 |
| 2024-07-05 | 5.050 | 5.100 | 5.020 | 5.090 | 4.733 | 3,875,900 |
| 2024-07-04 | 5.210 | 5.210 | 5.030 | 5.050 | 4.696 | 5,834,000 |
| 2024-07-03 | 5.170 | 5.240 | 5.150 | 5.160 | 4.798 | 6,011,900 |
| 2024-07-02 | 5.100 | 5.220 | 5.100 | 5.190 | 4.826 | 9,026,900 |
| 2024-07-01 | 4.980 | 5.130 | 4.980 | 5.120 | 4.761 | 11,307,100 |
| 2024-06-28 | 4.960 | 5.030 | 4.950 | 4.980 | 4.631 | 6,291,900 |
| 2024-06-27 | 5.040 | 5.050 | 4.960 | 4.960 | 4.612 | 5,855,700 |
| 2024-06-26 | 4.970 | 5.050 | 4.930 | 5.050 | 4.696 | 6,556,857 |
| 2024-06-25 | 4.970 | 5.030 | 4.950 | 4.980 | 4.631 | 8,781,568 |
| 2024-06-24 | 5.060 | 5.080 | 4.900 | 4.940 | 4.594 | 9,332,664 |
| 2024-06-21 | 5.060 | 5.150 | 5.050 | 5.090 | 4.733 | 5,104,200 |
| 2024-06-20 | 5.170 | 5.190 | 5.040 | 5.050 | 4.696 | 10,738,000 |
| 2024-06-19 | 5.210 | 5.230 | 5.160 | 5.170 | 4.807 | 4,106,400 |
| 2024-06-18 | 5.200 | 5.230 | 5.180 | 5.190 | 4.826 | 3,547,924 |
| 2024-06-17 | 5.250 | 5.270 | 5.180 | 5.180 | 4.817 | 6,404,465 |
| 2024-06-14 | 5.230 | 5.280 | 5.210 | 5.260 | 4.891 | 5,286,422 |
| 2024-06-13 | 5.300 | 5.320 | 5.190 | 5.220 | 4.854 | 7,427,506 |
| 2024-06-12 | 5.280 | 5.330 | 5.260 | 5.300 | 4.928 | 5,119,000 |
| 2024-06-11 | 5.350 | 5.350 | 5.240 | 5.290 | 4.919 | 7,807,600 |
| 2024-06-07 | 5.260 | 5.370 | 5.240 | 5.350 | 4.975 | 8,343,164 |
| 2024-06-06 | 5.290 | 5.360 | 5.200 | 5.230 | 4.863 | 9,390,300 |
| 2024-06-05 | 5.500 | 5.500 | 5.270 | 5.290 | 4.919 | 11,783,720 |
| 2024-06-04 | 5.430 | 5.510 | 5.360 | 5.490 | 5.105 | 7,877,562 |
| 2024-06-03 | 5.590 | 5.600 | 5.380 | 5.420 | 5.040 | 13,555,278 |
| 2024-05-31 | 5.610 | 5.640 | 5.590 | 5.590 | 5.198 | 7,027,890 |
| 2024-05-30 | 5.650 | 5.710 | 5.600 | 5.610 | 5.217 | 6,870,407 |
| 2024-05-29 | 5.590 | 5.690 | 5.550 | 5.650 | 5.254 | 7,676,700 |
| 2024-05-28 | 5.720 | 5.720 | 5.580 | 5.590 | 5.198 | 9,867,300 |
| 2024-05-27 | 5.750 | 5.770 | 5.650 | 5.710 | 5.310 | 8,289,200 |
| 2024-05-24 | 5.770 | 5.800 | 5.700 | 5.710 | 5.310 | 10,120,944 |
| 2024-05-23 | 6.140 | 6.160 | 5.980 | 5.980 | 5.300 | 13,574,062 |
| 2024-05-22 | 6.220 | 6.260 | 6.160 | 6.170 | 5.469 | 9,572,200 |
| 2024-05-21 | 6.250 | 6.280 | 6.180 | 6.220 | 5.513 | 9,102,200 |
| 2024-05-20 | 6.180 | 6.290 | 6.170 | 6.280 | 5.566 | 15,188,500 |
| 2024-05-17 | 6.210 | 6.240 | 6.080 | 6.180 | 5.477 | 14,764,335 |
| 2024-05-16 | 6.170 | 6.320 | 6.150 | 6.210 | 5.504 | 19,799,835 |
| 2024-05-15 | 6.080 | 6.180 | 6.070 | 6.160 | 5.460 | 12,815,207 |
| 2024-05-14 | 6.070 | 6.120 | 6.070 | 6.090 | 5.398 | 7,902,302 |
| 2024-05-13 | 6.100 | 6.140 | 6.020 | 6.090 | 5.398 | 12,738,907 |
| 2024-05-10 | 6.170 | 6.190 | 6.070 | 6.110 | 5.415 | 10,060,200 |
| 2024-05-09 | 6.090 | 6.190 | 6.090 | 6.160 | 5.460 | 11,754,700 |
| 2024-05-08 | 6.110 | 6.180 | 6.080 | 6.100 | 5.407 | 13,287,642 |
| 2024-05-07 | 6.140 | 6.200 | 6.060 | 6.130 | 5.433 | 15,839,843 |
| 2024-05-06 | 5.910 | 6.130 | 5.910 | 6.130 | 5.433 | 28,985,605 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.2000 CNY |
| 2025-05-28 | 0.2200 CNY |
| 2024-05-24 | 0.2800 CNY |
| 2023-05-17 | 0.1800 CNY |
| 2022-06-01 | 0.0800 CNY |
| 2021-05-28 | 0.1000 CNY |
| 2020-07-15 | 0.1300 CNY |
| 2019-07-17 | 0.1200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.