Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.380	7.570	7.330	7.450	6.603	24,267,779
2023-07-31	7.350	7.380	7.250	7.330	6.497	12,876,011
2023-07-28	7.440	7.460	7.270	7.320	6.488	18,897,000
2023-07-27	7.450	7.610	7.330	7.420	6.576	16,326,502
2023-07-26	7.460	7.550	7.380	7.400	6.559	12,801,700
2023-07-25	7.530	7.560	7.400	7.460	6.612	15,473,667
2023-07-24	7.440	7.500	7.330	7.460	6.612	11,532,500
2023-07-21	7.470	7.520	7.370	7.430	6.585	14,219,301
2023-07-20	7.640	7.670	7.470	7.480	6.630	16,089,847
2023-07-19	7.610	7.670	7.550	7.640	6.771	13,059,000
2023-07-18	7.640	7.690	7.560	7.640	6.771	13,215,245
2023-07-17	7.690	7.800	7.560	7.650	6.780	18,091,369
2023-07-14	7.630	7.670	7.430	7.670	6.798	27,529,178
2023-07-13	7.730	7.770	7.380	7.600	6.736	41,658,459
2023-07-12	7.750	7.980	7.690	7.720	6.842	25,546,176
2023-07-11	7.720	7.790	7.590	7.770	6.887	12,176,558
2023-07-10	7.670	7.860	7.610	7.730	6.851	15,849,803
2023-07-07	7.490	7.780	7.480	7.700	6.825	22,439,400
2023-07-06	7.600	7.670	7.570	7.610	6.745	13,339,400
2023-07-05	7.540	7.740	7.480	7.560	6.701	18,542,063
2023-07-04	7.560	7.600	7.470	7.580	6.718	15,917,771
2023-07-03	7.450	7.670	7.370	7.590	6.727	23,337,806
2023-06-30	7.370	7.610	7.310	7.450	6.603	19,731,515
2023-06-29	7.360	7.410	7.280	7.370	6.532	19,176,303
2023-06-28	7.390	7.470	7.160	7.360	6.523	31,546,300
2023-06-27	7.020	7.580	6.990	7.480	6.630	38,841,074
2023-06-26	7.280	7.330	6.850	6.980	6.187	26,352,395
2023-06-21	6.900	7.350	6.900	7.160	6.346	27,595,612
2023-06-20	6.880	7.110	6.830	6.930	6.142	16,155,400
2023-06-19	6.920	6.970	6.810	6.880	6.098	10,557,400
2023-06-16	6.990	6.990	6.860	6.900	6.116	10,452,000
2023-06-15	6.920	7.010	6.770	6.950	6.160	20,552,408
2023-06-14	6.790	6.970	6.750	6.790	6.018	13,148,700
2023-06-13	6.850	6.920	6.750	6.850	6.071	16,791,132
2023-06-12	6.830	7.000	6.790	6.900	6.116	19,627,550
2023-06-09	7.040	7.050	6.670	6.940	6.151	28,814,989
2023-06-08	7.090	7.280	7.050	7.120	6.311	20,661,802
2023-06-07	7.010	7.130	6.980	7.090	6.284	12,946,706
2023-06-06	7.230	7.260	6.910	6.970	6.178	25,283,165
2023-06-05	6.930	7.260	6.860	7.230	6.408	31,550,700
2023-06-02	7.060	7.120	6.830	6.860	6.080	24,756,800
2023-06-01	6.970	7.350	6.900	7.070	6.266	30,390,479
2023-05-31	6.820	7.120	6.790	6.950	6.160	19,507,107
2023-05-30	6.840	6.890	6.700	6.850	6.071	12,240,698
2023-05-29	6.920	6.930	6.770	6.860	6.080	15,598,400
2023-05-26	6.850	6.950	6.760	6.930	6.142	15,445,192
2023-05-25	6.930	6.970	6.720	6.850	6.071	25,684,149
2023-05-24	6.780	7.140	6.720	6.970	6.178	33,773,269
2023-05-23	6.770	6.900	6.740	6.800	6.027	14,327,798
2023-05-22	6.700	6.920	6.660	6.820	6.045	21,412,445
2023-05-19	6.640	6.780	6.570	6.720	5.956	14,574,000
2023-05-18	6.570	6.740	6.560	6.630	5.876	13,730,285
2023-05-17	6.450	6.600	6.400	6.580	5.832	14,840,781
2023-05-16	6.690	6.730	6.600	6.680	5.761	18,115,124
2023-05-15	6.760	6.780	6.590	6.680	5.761	17,981,029
2023-05-12	6.880	6.890	6.670	6.750	5.821	28,249,581
2023-05-11	6.720	7.070	6.720	6.990	6.028	32,384,481
2023-05-10	6.790	6.790	6.610	6.720	5.796	19,369,700
2023-05-09	6.760	6.920	6.670	6.680	5.761	25,485,407
2023-05-08	6.760	6.900	6.720	6.790	5.856	28,136,502

← NewerPage 14 of 21 · 1,219 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.