Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.760	7.030	6.730	6.950	5.994	31,926,205
2022-11-03	6.650	7.000	6.630	6.800	5.865	28,155,818
2022-11-02	6.420	6.880	6.350	6.700	5.778	34,717,984
2022-11-01	6.320	6.430	6.320	6.410	5.528	17,711,858
2022-10-31	6.230	6.430	6.110	6.310	5.442	24,150,700
2022-10-28	6.520	6.570	6.210	6.230	5.373	42,823,600
2022-10-27	6.630	6.770	6.500	6.610	5.701	38,397,100
2022-10-26	6.460	6.690	6.250	6.590	5.683	49,724,602
2022-10-25	6.300	6.400	6.180	6.390	5.511	37,902,302
2022-10-24	6.100	6.540	6.080	6.320	5.451	65,153,200
2022-10-21	6.100	6.290	5.940	6.190	5.338	65,521,840
2022-10-20	5.850	6.000	5.700	5.880	5.071	34,235,002
2022-10-19	5.820	5.910	5.760	5.810	5.011	17,672,502
2022-10-18	5.700	5.920	5.700	5.840	5.037	31,078,746
2022-10-17	5.550	5.720	5.500	5.700	4.916	19,002,346
2022-10-14	5.720	5.730	5.590	5.650	4.873	22,051,159
2022-10-13	5.560	5.690	5.480	5.630	4.856	23,260,800
2022-10-12	5.510	5.610	5.360	5.590	4.821	24,739,120
2022-10-11	5.350	5.560	5.330	5.550	4.787	23,684,000
2022-10-10	5.310	5.640	5.310	5.410	4.666	33,576,000
2022-09-30	5.520	5.590	5.270	5.300	4.571	32,412,400
2022-09-29	5.710	5.810	5.510	5.580	4.812	27,537,600
2022-09-28	5.880	6.100	5.620	5.640	4.864	34,282,305
2022-09-27	5.870	5.950	5.500	5.920	5.106	52,461,685
2022-09-26	6.100	6.150	5.850	5.910	5.097	31,081,519
2022-09-23	6.320	6.360	5.970	6.150	5.304	42,299,480
2022-09-22	6.180	6.360	6.140	6.250	5.390	48,954,200
2022-09-21	5.970	6.300	5.810	6.250	5.390	67,420,679
2022-09-20	5.860	6.190	5.860	6.080	5.244	64,274,040
2022-09-19	5.830	6.140	5.750	5.850	5.045	54,801,440
2022-09-16	6.220	6.320	5.670	5.760	4.968	85,658,900
2022-09-15	6.120	6.570	6.120	6.250	5.390	122,767,801
2022-09-14	5.890	6.130	5.830	5.970	5.149	37,477,760
2022-09-13	5.920	6.200	5.900	6.080	5.244	53,639,400
2022-09-09	6.130	6.250	5.900	5.910	5.097	58,405,135
2022-09-08	6.110	6.500	6.000	6.180	5.330	80,990,795
2022-09-07	6.020	6.290	5.920	6.250	5.390	81,724,295
2022-09-06	6.700	6.770	6.180	6.270	5.407	125,349,658
2022-09-05	6.040	6.550	5.810	6.550	5.649	81,277,090
2022-09-02	5.990	6.070	5.800	5.950	5.132	82,966,890
2022-09-01	5.410	6.040	5.410	6.040	5.209	38,663,884
2022-08-31	5.560	5.570	5.280	5.490	4.735	32,568,885
2022-08-30	5.650	5.690	5.480	5.530	4.769	23,053,100
2022-08-29	5.350	5.700	5.250	5.690	4.907	31,028,780
2022-08-26	5.650	5.740	5.480	5.530	4.769	32,712,780
2022-08-25	5.760	5.820	5.480	5.690	4.907	42,642,400
2022-08-24	6.000	6.000	5.670	5.760	4.968	53,836,381
2022-08-23	5.740	6.080	5.660	5.950	5.132	68,282,001
2022-08-22	5.770	5.930	5.530	5.790	4.994	76,366,600
2022-08-19	5.880	6.560	5.770	5.850	5.045	127,399,501
2022-08-18	5.570	6.020	5.480	6.020	5.192	110,218,016
2022-08-17	5.520	5.530	5.410	5.470	4.718	24,084,600
2022-08-16	5.350	5.520	5.330	5.510	4.752	36,447,481
2022-08-15	5.320	5.380	5.300	5.360	4.623	22,704,500
2022-08-12	5.340	5.440	5.330	5.350	4.614	25,739,700
2022-08-11	5.400	5.420	5.310	5.360	4.623	34,317,600
2022-08-10	5.310	5.530	5.250	5.420	4.674	56,201,900
2022-08-09	5.360	5.390	5.260	5.340	4.605	46,363,000
2022-08-08	5.590	5.700	5.320	5.390	4.649	93,782,300
2022-08-05	5.240	5.600	5.160	5.600	4.830	20,983,300

← NewerPage 17 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.