Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.860	6.920	6.750	6.800	5.865	31,340,281
2023-05-04	6.700	7.020	6.630	6.910	5.959	59,546,730
2023-04-28	6.680	6.780	6.570	6.660	5.744	47,802,591
2023-04-27	6.800	6.930	6.530	6.660	5.744	80,870,468
2023-04-26	6.320	6.790	6.210	6.790	5.856	87,615,924
2023-04-25	6.170	6.170	6.170	6.170	5.321	12,054,496
2023-04-24	5.600	5.670	5.540	5.610	4.838	12,745,266
2023-04-21	5.750	5.780	5.630	5.640	4.864	6,952,200
2023-04-20	5.740	5.780	5.660	5.750	4.959	7,115,800
2023-04-19	5.810	5.830	5.740	5.790	4.994	6,639,000
2023-04-18	5.860	5.870	5.770	5.810	5.011	7,400,039
2023-04-17	5.800	5.860	5.740	5.830	5.028	9,238,041
2023-04-14	5.800	5.820	5.730	5.800	5.002	6,735,002
2023-04-13	5.790	5.870	5.740	5.760	4.968	11,607,400
2023-04-12	5.760	5.870	5.720	5.790	4.994	10,575,042
2023-04-11	5.760	5.800	5.650	5.800	5.002	12,986,192
2023-04-10	5.700	5.740	5.640	5.670	4.890	11,687,900
2023-04-07	5.660	5.780	5.620	5.750	4.959	11,526,474
2023-04-06	5.640	5.660	5.570	5.650	4.873	8,695,500
2023-04-04	5.640	5.690	5.580	5.650	4.873	10,740,676
2023-04-03	5.660	5.700	5.590	5.640	4.864	11,255,975
2023-03-31	5.520	5.690	5.480	5.640	4.864	12,065,948
2023-03-30	5.510	5.540	5.430	5.520	4.761	9,258,100
2023-03-29	5.580	5.610	5.530	5.530	4.769	9,896,800
2023-03-28	5.700	5.710	5.560	5.590	4.821	11,323,000
2023-03-27	5.820	5.850	5.630	5.680	4.899	13,726,380
2023-03-24	5.850	5.940	5.810	5.850	5.045	13,675,900
2023-03-23	5.850	5.890	5.760	5.850	5.045	13,700,115
2023-03-22	6.090	6.100	5.850	5.880	5.071	22,891,539
2023-03-21	6.140	6.190	6.030	6.070	5.235	12,594,136
2023-03-20	6.120	6.260	6.110	6.140	5.295	9,056,602
2023-03-17	6.150	6.270	6.110	6.110	5.270	8,071,400
2023-03-16	6.280	6.420	6.130	6.140	5.295	9,257,600
2023-03-15	6.240	6.390	6.230	6.340	5.468	11,297,800
2023-03-14	6.260	6.310	6.070	6.130	5.287	8,981,500
2023-03-13	6.270	6.350	6.180	6.290	5.425	6,475,202
2023-03-10	6.370	6.420	6.240	6.270	5.407	7,496,400
2023-03-09	6.490	6.520	6.390	6.420	5.537	6,735,019
2023-03-08	6.520	6.530	6.390	6.470	5.580	7,722,635
2023-03-07	6.520	6.570	6.420	6.420	5.537	10,808,240
2023-03-06	6.570	6.590	6.430	6.470	5.580	9,726,500
2023-03-03	6.590	6.600	6.490	6.550	5.649	7,707,763
2023-03-02	6.560	6.600	6.510	6.550	5.649	6,829,960
2023-03-01	6.500	6.560	6.460	6.540	5.640	9,036,600
2023-02-28	6.490	6.550	6.420	6.500	5.606	6,474,002
2023-02-27	6.470	6.570	6.420	6.460	5.571	8,311,203
2023-02-24	6.460	6.480	6.370	6.470	5.580	7,350,876
2023-02-23	6.410	6.450	6.350	6.420	5.537	6,073,500
2023-02-22	6.400	6.410	6.320	6.400	5.520	6,483,400
2023-02-21	6.360	6.430	6.300	6.430	5.545	10,153,100
2023-02-20	6.170	6.340	6.120	6.320	5.451	8,163,400
2023-02-17	6.240	6.300	6.160	6.160	5.313	6,818,600
2023-02-16	6.400	6.410	6.140	6.180	5.330	10,358,600
2023-02-15	6.460	6.490	6.350	6.370	5.494	6,849,984
2023-02-14	6.480	6.570	6.430	6.450	5.563	7,819,284
2023-02-13	6.380	6.550	6.350	6.480	5.589	13,267,000
2023-02-10	6.380	6.510	6.330	6.350	5.476	8,856,156
2023-02-09	6.290	6.420	6.260	6.400	5.520	9,871,000
2023-02-08	6.330	6.380	6.290	6.300	5.433	6,118,562
2023-02-07	6.270	6.360	6.250	6.330	5.459	8,697,835

← NewerPage 15 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.