Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.300	6.310	6.230	6.250	5.390	7,765,612
2023-02-03	6.370	6.370	6.200	6.300	5.433	9,922,100
2023-02-02	6.410	6.430	6.340	6.380	5.502	10,051,601
2023-02-01	6.460	6.470	6.340	6.410	5.528	15,324,914
2023-01-31	6.310	6.420	6.220	6.380	5.502	12,646,850
2023-01-30	6.200	6.340	6.180	6.280	5.416	17,088,180
2023-01-20	5.990	6.160	5.980	6.160	5.313	12,708,740
2023-01-19	5.960	6.000	5.940	5.980	5.157	4,863,700
2023-01-18	5.950	6.000	5.940	6.000	5.175	5,447,900
2023-01-17	6.040	6.050	5.920	5.950	5.132	6,409,500
2023-01-16	6.100	6.100	5.990	6.010	5.183	8,899,888
2023-01-13	6.020	6.070	5.950	5.990	5.166	8,115,316
2023-01-12	6.030	6.070	5.950	5.990	5.166	6,828,000
2023-01-11	6.050	6.100	5.980	5.990	5.166	8,066,722
2023-01-10	5.970	6.070	5.970	6.050	5.218	8,491,942
2023-01-09	5.970	6.070	5.950	6.020	5.192	9,029,641
2023-01-06	5.910	6.040	5.890	5.980	5.157	10,262,011
2023-01-05	5.970	5.990	5.880	5.910	5.097	11,302,000
2023-01-04	5.930	6.030	5.880	5.980	5.157	13,642,100
2023-01-03	5.630	5.970	5.600	5.910	5.097	17,738,600
2022-12-30	5.720	5.760	5.620	5.630	4.856	6,275,800
2022-12-29	5.750	5.820	5.650	5.670	4.890	8,955,788
2022-12-28	5.770	5.930	5.720	5.740	4.950	13,146,467
2022-12-27	5.700	5.810	5.630	5.760	4.968	9,453,764
2022-12-26	5.540	5.700	5.510	5.650	4.873	8,775,036
2022-12-23	5.540	5.580	5.460	5.500	4.743	8,617,400
2022-12-22	5.690	5.820	5.520	5.550	4.787	11,005,954
2022-12-21	5.750	5.760	5.610	5.640	4.864	7,517,100
2022-12-20	5.560	5.810	5.560	5.730	4.942	12,985,093
2022-12-19	5.750	5.790	5.590	5.610	4.838	9,034,300
2022-12-16	5.830	5.830	5.730	5.770	4.976	7,845,900
2022-12-15	5.760	5.890	5.750	5.830	5.028	7,831,480
2022-12-14	5.900	5.930	5.760	5.790	4.994	9,453,500
2022-12-13	5.880	5.950	5.860	5.890	5.080	11,656,810
2022-12-12	6.080	6.090	5.820	5.830	5.028	19,329,841
2022-12-09	6.000	6.120	5.940	6.070	5.235	17,203,165
2022-12-08	5.970	6.040	5.930	6.010	5.183	14,049,457
2022-12-07	6.010	6.050	5.930	6.000	5.175	13,227,383
2022-12-06	6.160	6.190	6.000	6.040	5.209	12,590,600
2022-12-05	6.150	6.230	6.140	6.180	5.330	12,009,302
2022-12-02	6.290	6.320	6.070	6.180	5.330	20,777,500
2022-12-01	6.430	6.530	6.290	6.310	5.442	16,036,500
2022-11-30	6.470	6.500	6.370	6.390	5.511	10,841,760
2022-11-29	6.540	6.560	6.340	6.470	5.580	15,572,800
2022-11-28	6.370	6.580	6.320	6.510	5.614	18,098,378
2022-11-25	6.840	6.850	6.570	6.580	5.675	18,293,562
2022-11-24	6.620	6.940	6.620	6.860	5.916	22,137,576
2022-11-23	6.480	6.710	6.400	6.700	5.778	20,545,486
2022-11-22	6.520	6.630	6.410	6.470	5.580	13,981,752
2022-11-21	6.620	6.670	6.480	6.580	5.675	15,907,884
2022-11-18	6.690	6.810	6.490	6.660	5.744	23,622,000
2022-11-17	6.810	6.890	6.390	6.660	5.744	39,854,000
2022-11-16	6.800	7.060	6.790	6.950	5.994	20,860,600
2022-11-15	6.850	6.940	6.730	6.860	5.916	20,521,874
2022-11-14	6.600	6.980	6.550	6.830	5.890	29,436,130
2022-11-11	6.800	6.900	6.560	6.580	5.675	20,022,398
2022-11-10	6.790	6.850	6.610	6.650	5.735	19,722,100
2022-11-09	6.940	7.120	6.760	6.850	5.908	20,447,014
2022-11-08	6.860	7.020	6.720	6.800	5.865	28,597,505
2022-11-07	6.970	7.230	6.760	6.860	5.916	40,343,588

← NewerPage 16 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.