Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.360 | 5.610 | 5.260 | 5.590 | 4.955 | 49,728,982 |
| 2024-01-24 | 5.210 | 5.450 | 5.210 | 5.370 | 4.760 | 55,206,814 |
| 2024-01-23 | 4.820 | 4.980 | 4.760 | 4.950 | 4.387 | 16,870,271 |
| 2024-01-22 | 5.140 | 5.160 | 4.770 | 4.840 | 4.290 | 15,764,726 |
| 2024-01-19 | 5.220 | 5.270 | 5.160 | 5.170 | 4.582 | 8,911,449 |
| 2024-01-18 | 5.280 | 5.300 | 5.070 | 5.230 | 4.635 | 17,822,675 |
| 2024-01-17 | 5.450 | 5.470 | 5.310 | 5.310 | 4.706 | 12,437,080 |
| 2024-01-16 | 5.520 | 5.520 | 5.390 | 5.460 | 4.839 | 11,294,450 |
| 2024-01-15 | 5.510 | 5.540 | 5.480 | 5.520 | 4.893 | 10,232,520 |
| 2024-01-12 | 5.480 | 5.580 | 5.480 | 5.500 | 4.875 | 9,928,590 |
| 2024-01-11 | 5.470 | 5.520 | 5.440 | 5.490 | 4.866 | 11,189,230 |
| 2024-01-10 | 5.540 | 5.550 | 5.430 | 5.470 | 4.848 | 12,024,409 |
| 2024-01-09 | 5.530 | 5.580 | 5.480 | 5.560 | 4.928 | 9,842,600 |
| 2024-01-08 | 5.580 | 5.600 | 5.500 | 5.510 | 4.884 | 9,613,958 |
| 2024-01-05 | 5.630 | 5.690 | 5.580 | 5.600 | 4.963 | 11,192,100 |
| 2024-01-04 | 5.670 | 5.720 | 5.590 | 5.620 | 4.981 | 12,638,053 |
| 2024-01-03 | 5.620 | 5.750 | 5.590 | 5.690 | 5.043 | 19,016,800 |
| 2024-01-02 | 5.460 | 5.630 | 5.450 | 5.590 | 4.955 | 19,174,601 |
| 2023-12-29 | 5.440 | 5.470 | 5.430 | 5.450 | 4.830 | 11,113,783 |
| 2023-12-28 | 5.410 | 5.490 | 5.350 | 5.450 | 4.830 | 14,961,864 |
| 2023-12-27 | 5.350 | 5.430 | 5.310 | 5.430 | 4.813 | 8,810,674 |
| 2023-12-26 | 5.420 | 5.420 | 5.340 | 5.360 | 4.751 | 7,269,254 |
| 2023-12-25 | 5.390 | 5.410 | 5.340 | 5.390 | 4.777 | 6,365,400 |
| 2023-12-22 | 5.410 | 5.460 | 5.350 | 5.390 | 4.777 | 7,638,000 |
| 2023-12-21 | 5.380 | 5.450 | 5.290 | 5.410 | 4.795 | 10,010,968 |
| 2023-12-20 | 5.430 | 5.460 | 5.380 | 5.380 | 4.768 | 7,039,800 |
| 2023-12-19 | 5.440 | 5.460 | 5.380 | 5.410 | 4.795 | 5,886,700 |
| 2023-12-18 | 5.520 | 5.530 | 5.420 | 5.440 | 4.822 | 12,002,671 |
| 2023-12-15 | 5.560 | 5.600 | 5.510 | 5.530 | 4.901 | 7,107,517 |
| 2023-12-14 | 5.570 | 5.620 | 5.550 | 5.560 | 4.928 | 8,694,200 |
| 2023-12-13 | 5.610 | 5.610 | 5.550 | 5.560 | 4.928 | 6,965,800 |
| 2023-12-12 | 5.610 | 5.620 | 5.560 | 5.610 | 4.972 | 7,312,800 |
| 2023-12-11 | 5.560 | 5.620 | 5.500 | 5.610 | 4.972 | 9,846,900 |
| 2023-12-08 | 5.650 | 5.690 | 5.560 | 5.570 | 4.937 | 9,513,800 |
| 2023-12-07 | 5.650 | 5.690 | 5.590 | 5.660 | 5.017 | 9,328,818 |
| 2023-12-06 | 5.700 | 5.720 | 5.640 | 5.660 | 5.017 | 9,467,100 |
| 2023-12-05 | 5.810 | 5.810 | 5.670 | 5.670 | 5.025 | 12,282,900 |
| 2023-12-04 | 5.860 | 5.890 | 5.770 | 5.810 | 5.150 | 11,666,583 |
| 2023-12-01 | 5.810 | 5.890 | 5.780 | 5.860 | 5.194 | 8,631,543 |
| 2023-11-30 | 5.820 | 5.860 | 5.770 | 5.810 | 5.150 | 9,557,243 |
| 2023-11-29 | 5.940 | 5.940 | 5.830 | 5.860 | 5.194 | 8,265,317 |
| 2023-11-28 | 5.910 | 5.940 | 5.850 | 5.940 | 5.265 | 8,120,017 |
| 2023-11-27 | 5.900 | 5.950 | 5.890 | 5.920 | 5.247 | 8,664,483 |
| 2023-11-24 | 5.950 | 5.970 | 5.870 | 5.910 | 5.238 | 11,272,400 |
| 2023-11-23 | 5.890 | 5.980 | 5.880 | 5.970 | 5.291 | 10,410,430 |
| 2023-11-22 | 5.980 | 6.010 | 5.900 | 5.900 | 5.229 | 10,317,123 |
| 2023-11-21 | 6.010 | 6.090 | 5.990 | 6.010 | 5.327 | 12,601,800 |
| 2023-11-20 | 5.990 | 6.010 | 5.930 | 5.990 | 5.309 | 9,697,400 |
| 2023-11-17 | 5.950 | 5.980 | 5.920 | 5.970 | 5.291 | 7,153,100 |
| 2023-11-16 | 6.020 | 6.020 | 5.950 | 5.960 | 5.282 | 9,550,480 |
| 2023-11-15 | 5.930 | 6.040 | 5.910 | 6.010 | 5.327 | 16,427,454 |
| 2023-11-14 | 5.970 | 5.970 | 5.860 | 5.890 | 5.220 | 11,484,500 |
| 2023-11-13 | 5.860 | 5.950 | 5.850 | 5.940 | 5.265 | 14,442,335 |
| 2023-11-10 | 5.870 | 5.890 | 5.790 | 5.870 | 5.203 | 10,640,776 |
| 2023-11-09 | 5.850 | 5.920 | 5.830 | 5.860 | 5.194 | 10,131,148 |
| 2023-11-08 | 5.920 | 5.920 | 5.840 | 5.860 | 5.194 | 10,453,500 |
| 2023-11-07 | 5.920 | 5.940 | 5.830 | 5.910 | 5.238 | 13,407,664 |
| 2023-11-06 | 5.830 | 5.940 | 5.830 | 5.910 | 5.238 | 15,179,396 |
| 2023-11-03 | 5.720 | 5.860 | 5.720 | 5.820 | 5.158 | 14,668,000 |
| 2023-11-02 | 5.740 | 5.800 | 5.700 | 5.710 | 5.061 | 12,478,098 |
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.