Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.950 | 5.970 | 5.840 | 5.850 | 5.185 | 23,262,667 |
| 2024-04-29 | 5.920 | 5.990 | 5.900 | 5.950 | 5.274 | 28,777,864 |
| 2024-04-26 | 5.980 | 6.090 | 5.880 | 5.950 | 5.274 | 48,785,695 |
| 2024-04-25 | 6.350 | 6.390 | 6.150 | 6.370 | 5.646 | 18,753,300 |
| 2024-04-24 | 6.380 | 6.420 | 6.310 | 6.360 | 5.637 | 17,586,402 |
| 2024-04-23 | 6.640 | 6.670 | 6.400 | 6.420 | 5.690 | 21,016,696 |
| 2024-04-22 | 6.850 | 6.860 | 6.630 | 6.640 | 5.885 | 20,611,244 |
| 2024-04-19 | 6.660 | 6.850 | 6.570 | 6.800 | 6.027 | 28,446,252 |
| 2024-04-18 | 6.610 | 6.740 | 6.560 | 6.680 | 5.921 | 23,593,348 |
| 2024-04-17 | 6.400 | 6.610 | 6.400 | 6.610 | 5.859 | 23,748,103 |
| 2024-04-16 | 6.560 | 6.620 | 6.330 | 6.330 | 5.610 | 24,970,765 |
| 2024-04-15 | 6.600 | 6.770 | 6.470 | 6.560 | 5.814 | 27,078,401 |
| 2024-04-12 | 6.430 | 6.710 | 6.400 | 6.610 | 5.859 | 25,721,666 |
| 2024-04-11 | 6.320 | 6.520 | 6.280 | 6.440 | 5.708 | 20,226,819 |
| 2024-04-10 | 6.520 | 6.560 | 6.270 | 6.350 | 5.628 | 26,520,323 |
| 2024-04-09 | 6.550 | 6.620 | 6.430 | 6.510 | 5.770 | 20,512,780 |
| 2024-04-08 | 6.680 | 6.890 | 6.540 | 6.590 | 5.841 | 32,252,771 |
| 2024-04-03 | 6.620 | 6.760 | 6.610 | 6.710 | 5.947 | 28,239,597 |
| 2024-04-02 | 6.530 | 6.750 | 6.460 | 6.700 | 5.938 | 42,539,021 |
| 2024-04-01 | 6.370 | 6.590 | 6.350 | 6.550 | 5.805 | 36,589,414 |
| 2024-03-29 | 6.400 | 6.410 | 6.170 | 6.320 | 5.602 | 27,712,639 |
| 2024-03-28 | 6.380 | 6.600 | 6.350 | 6.430 | 5.699 | 34,922,086 |
| 2024-03-27 | 6.590 | 6.610 | 6.320 | 6.510 | 5.770 | 34,606,600 |
| 2024-03-26 | 6.170 | 6.520 | 6.120 | 6.520 | 5.779 | 39,438,483 |
| 2024-03-25 | 6.270 | 6.370 | 6.160 | 6.170 | 5.469 | 26,029,203 |
| 2024-03-22 | 6.510 | 6.540 | 6.260 | 6.310 | 5.593 | 34,376,334 |
| 2024-03-21 | 6.200 | 6.650 | 6.190 | 6.570 | 5.823 | 60,287,334 |
| 2024-03-20 | 6.070 | 6.190 | 6.000 | 6.190 | 5.486 | 24,812,113 |
| 2024-03-19 | 6.000 | 6.140 | 5.970 | 6.030 | 5.345 | 23,029,119 |
| 2024-03-18 | 5.950 | 6.030 | 5.890 | 6.010 | 5.327 | 25,166,188 |
| 2024-03-15 | 5.840 | 5.920 | 5.770 | 5.920 | 5.247 | 19,895,098 |
| 2024-03-14 | 5.850 | 5.950 | 5.800 | 5.860 | 5.194 | 22,391,846 |
| 2024-03-13 | 5.820 | 5.910 | 5.800 | 5.860 | 5.194 | 23,524,985 |
| 2024-03-12 | 5.860 | 5.900 | 5.790 | 5.840 | 5.176 | 20,986,564 |
| 2024-03-11 | 5.840 | 5.930 | 5.800 | 5.870 | 5.203 | 20,105,043 |
| 2024-03-08 | 5.810 | 5.850 | 5.750 | 5.820 | 5.158 | 17,579,497 |
| 2024-03-07 | 5.750 | 5.880 | 5.720 | 5.810 | 5.150 | 30,947,673 |
| 2024-03-06 | 5.700 | 5.800 | 5.670 | 5.730 | 5.079 | 21,677,955 |
| 2024-03-05 | 5.830 | 5.830 | 5.680 | 5.710 | 5.061 | 25,430,909 |
| 2024-03-04 | 5.880 | 5.960 | 5.770 | 5.860 | 5.194 | 25,305,280 |
| 2024-03-01 | 5.780 | 5.910 | 5.740 | 5.820 | 5.158 | 21,856,926 |
| 2024-02-29 | 5.590 | 5.790 | 5.590 | 5.780 | 5.123 | 28,031,772 |
| 2024-02-28 | 5.820 | 5.910 | 5.560 | 5.590 | 4.955 | 42,958,746 |
| 2024-02-27 | 5.640 | 5.880 | 5.600 | 5.810 | 5.150 | 37,268,745 |
| 2024-02-26 | 5.610 | 5.730 | 5.600 | 5.640 | 4.999 | 24,450,821 |
| 2024-02-23 | 5.590 | 5.670 | 5.540 | 5.620 | 4.981 | 21,612,450 |
| 2024-02-22 | 5.530 | 5.600 | 5.500 | 5.590 | 4.955 | 17,096,362 |
| 2024-02-21 | 5.470 | 5.640 | 5.460 | 5.570 | 4.937 | 27,586,424 |
| 2024-02-20 | 5.430 | 5.630 | 5.350 | 5.540 | 4.910 | 24,091,848 |
| 2024-02-19 | 5.650 | 5.660 | 5.390 | 5.480 | 4.857 | 42,325,960 |
| 2024-02-08 | 5.070 | 5.480 | 5.030 | 5.480 | 4.857 | 43,386,308 |
| 2024-02-07 | 4.980 | 5.140 | 4.870 | 4.980 | 4.414 | 28,142,733 |
| 2024-02-06 | 4.600 | 5.030 | 4.420 | 4.960 | 4.396 | 32,505,542 |
| 2024-02-05 | 4.950 | 4.970 | 4.490 | 4.590 | 4.068 | 31,814,837 |
| 2024-02-02 | 5.130 | 5.170 | 4.840 | 4.970 | 4.405 | 21,385,600 |
| 2024-02-01 | 5.160 | 5.220 | 5.020 | 5.090 | 4.511 | 20,292,228 |
| 2024-01-31 | 5.240 | 5.310 | 5.130 | 5.150 | 4.565 | 17,567,472 |
| 2024-01-30 | 5.360 | 5.420 | 5.230 | 5.250 | 4.653 | 16,742,260 |
| 2024-01-29 | 5.570 | 5.580 | 5.360 | 5.390 | 4.777 | 25,208,620 |
| 2024-01-26 | 5.660 | 5.730 | 5.500 | 5.520 | 4.893 | 28,387,440 |
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.