Jiangsu Changbao Steeltube Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.730	5.770	5.690	5.760	5.105	14,072,500
2023-10-31	5.820	5.840	5.690	5.710	5.061	15,287,505
2023-10-30	5.940	6.020	5.790	5.820	5.158	29,214,345
2023-10-27	5.910	5.980	5.850	5.950	5.274	17,768,606
2023-10-26	6.120	6.120	5.730	5.920	5.247	26,985,986
2023-10-25	6.090	6.230	6.080	6.190	5.486	15,057,618
2023-10-24	5.880	6.030	5.860	6.000	5.318	9,620,800
2023-10-23	5.990	6.030	5.810	5.880	5.212	8,378,926
2023-10-20	6.010	6.120	6.000	6.020	5.336	8,161,658
2023-10-19	6.090	6.120	5.990	6.030	5.345	9,256,888
2023-10-18	6.210	6.210	6.050	6.080	5.389	9,094,400
2023-10-17	6.190	6.250	6.160	6.200	5.495	9,948,926
2023-10-16	6.090	6.230	6.050	6.180	5.477	12,617,600
2023-10-13	6.300	6.310	6.140	6.170	5.469	12,165,480
2023-10-12	6.250	6.370	6.240	6.340	5.619	13,067,387
2023-10-11	6.390	6.400	6.160	6.220	5.513	18,454,287
2023-10-10	6.720	6.730	6.310	6.340	5.619	26,451,778
2023-10-09	6.670	6.760	6.570	6.700	5.938	19,538,422
2023-09-28	6.560	6.660	6.550	6.630	5.876	11,817,482
2023-09-27	6.470	6.600	6.450	6.530	5.788	11,522,940
2023-09-26	6.430	6.480	6.390	6.440	5.708	8,894,700
2023-09-25	6.570	6.570	6.440	6.460	5.726	10,998,626
2023-09-22	6.450	6.580	6.440	6.570	5.823	8,050,922
2023-09-21	6.500	6.570	6.430	6.480	5.743	8,304,802
2023-09-20	6.500	6.560	6.460	6.510	5.770	7,714,682
2023-09-19	6.520	6.550	6.480	6.500	5.761	7,969,122
2023-09-18	6.470	6.540	6.390	6.520	5.779	7,691,102
2023-09-15	6.530	6.590	6.460	6.500	5.761	9,238,710
2023-09-14	6.480	6.530	6.460	6.520	5.779	7,389,995
2023-09-13	6.510	6.610	6.440	6.500	5.761	9,631,500
2023-09-12	6.500	6.580	6.450	6.520	5.779	9,116,500
2023-09-11	6.450	6.520	6.370	6.490	5.752	9,789,100
2023-09-08	6.460	6.480	6.390	6.420	5.690	6,389,700
2023-09-07	6.510	6.560	6.470	6.470	5.734	7,371,800
2023-09-06	6.550	6.560	6.490	6.540	5.797	6,490,100
2023-09-05	6.620	6.640	6.480	6.530	5.788	9,255,300
2023-09-04	6.580	6.730	6.580	6.640	5.885	15,796,700
2023-09-01	6.450	6.580	6.440	6.540	5.797	13,988,582
2023-08-31	6.440	6.510	6.340	6.420	5.690	14,871,090
2023-08-30	6.710	6.750	6.440	6.460	5.726	16,882,847
2023-08-29	6.590	6.740	6.570	6.690	5.929	12,782,168
2023-08-28	6.890	6.900	6.520	6.580	5.832	20,574,161
2023-08-25	6.800	6.830	6.490	6.600	5.850	20,641,400
2023-08-24	6.840	6.870	6.750	6.760	5.992	10,682,600
2023-08-23	6.950	7.010	6.820	6.860	6.080	10,956,420
2023-08-22	6.910	6.980	6.820	6.940	6.151	10,206,700
2023-08-21	6.920	7.020	6.870	6.870	6.089	12,168,914
2023-08-18	6.980	7.100	6.920	6.950	6.160	10,924,200
2023-08-17	6.920	7.000	6.830	6.980	6.187	8,563,900
2023-08-16	6.890	6.990	6.820	6.930	6.142	9,006,500
2023-08-15	6.900	7.010	6.870	6.910	6.124	9,566,600
2023-08-14	6.810	6.920	6.720	6.900	6.116	13,435,700
2023-08-11	6.980	7.000	6.810	6.810	6.036	10,574,280
2023-08-10	6.930	6.990	6.880	6.950	6.160	12,049,415
2023-08-09	7.010	7.050	6.880	6.900	6.116	12,477,000
2023-08-08	7.120	7.150	7.000	7.020	6.222	8,556,157
2023-08-07	7.130	7.180	7.060	7.120	6.311	10,729,815
2023-08-04	7.350	7.370	7.130	7.160	6.346	13,470,500
2023-08-03	7.270	7.330	7.200	7.290	6.461	10,267,800
2023-08-02	7.410	7.410	7.250	7.280	6.452	19,403,700

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.