Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.930 | 5.090 | 4.900 | 5.090 | 4.390 | 17,242,781 |
| 2022-08-03 | 4.940 | 5.100 | 4.880 | 4.900 | 4.226 | 19,655,981 |
| 2022-08-02 | 5.100 | 5.120 | 4.810 | 4.920 | 4.243 | 29,475,137 |
| 2022-08-01 | 5.280 | 5.330 | 5.110 | 5.130 | 4.424 | 27,151,400 |
| 2022-07-29 | 5.210 | 5.360 | 5.160 | 5.260 | 4.536 | 32,306,400 |
| 2022-07-28 | 5.130 | 5.220 | 5.120 | 5.170 | 4.459 | 26,748,100 |
| 2022-07-27 | 5.120 | 5.140 | 5.060 | 5.130 | 4.424 | 19,380,913 |
| 2022-07-26 | 5.100 | 5.170 | 5.020 | 5.110 | 4.407 | 19,116,602 |
| 2022-07-25 | 5.160 | 5.180 | 5.060 | 5.080 | 4.381 | 23,206,100 |
| 2022-07-22 | 5.150 | 5.190 | 5.100 | 5.150 | 4.442 | 23,451,700 |
| 2022-07-21 | 5.210 | 5.260 | 5.110 | 5.140 | 4.433 | 30,915,000 |
| 2022-07-20 | 5.180 | 5.220 | 5.090 | 5.220 | 4.502 | 29,829,900 |
| 2022-07-19 | 5.050 | 5.170 | 5.030 | 5.160 | 4.450 | 37,695,002 |
| 2022-07-18 | 4.970 | 5.120 | 4.950 | 5.060 | 4.364 | 39,586,981 |
| 2022-07-15 | 5.060 | 5.130 | 4.870 | 4.920 | 4.243 | 50,282,400 |
| 2022-07-14 | 5.000 | 5.260 | 4.970 | 5.110 | 4.407 | 76,831,213 |
| 2022-07-13 | 5.130 | 5.410 | 4.900 | 5.130 | 4.424 | 128,260,338 |
| 2022-07-12 | 5.000 | 5.140 | 4.830 | 5.140 | 4.433 | 101,822,900 |
| 2022-07-11 | 4.640 | 4.710 | 4.620 | 4.670 | 4.028 | 25,781,800 |
| 2022-07-08 | 4.610 | 4.720 | 4.570 | 4.650 | 4.010 | 27,052,000 |
| 2022-07-07 | 4.550 | 4.640 | 4.520 | 4.620 | 3.984 | 20,693,000 |
| 2022-07-06 | 4.590 | 4.590 | 4.500 | 4.540 | 3.915 | 19,391,500 |
| 2022-07-05 | 4.580 | 4.640 | 4.560 | 4.610 | 3.976 | 19,661,000 |
| 2022-07-04 | 4.590 | 4.600 | 4.540 | 4.590 | 3.959 | 14,915,257 |
| 2022-07-01 | 4.560 | 4.640 | 4.490 | 4.620 | 3.984 | 30,069,300 |
| 2022-06-30 | 4.600 | 4.660 | 4.550 | 4.560 | 3.933 | 26,277,506 |
| 2022-06-29 | 4.710 | 4.710 | 4.590 | 4.590 | 3.959 | 38,950,000 |
| 2022-06-28 | 4.630 | 4.790 | 4.610 | 4.750 | 4.097 | 52,630,058 |
| 2022-06-27 | 4.590 | 4.620 | 4.570 | 4.610 | 3.976 | 26,045,100 |
| 2022-06-24 | 4.600 | 4.640 | 4.560 | 4.590 | 3.959 | 31,393,600 |
| 2022-06-23 | 4.560 | 4.600 | 4.520 | 4.600 | 3.967 | 29,205,954 |
| 2022-06-22 | 4.630 | 4.670 | 4.560 | 4.570 | 3.941 | 34,207,001 |
| 2022-06-21 | 4.750 | 4.770 | 4.630 | 4.650 | 4.010 | 51,703,502 |
| 2022-06-20 | 4.800 | 4.860 | 4.750 | 4.790 | 4.131 | 45,560,292 |
| 2022-06-17 | 4.800 | 4.950 | 4.720 | 4.860 | 4.191 | 67,437,995 |
| 2022-06-16 | 4.810 | 4.950 | 4.790 | 4.850 | 4.183 | 83,104,494 |
| 2022-06-15 | 5.060 | 5.120 | 4.830 | 4.830 | 4.166 | 132,240,801 |
| 2022-06-14 | 5.400 | 5.740 | 5.330 | 5.360 | 4.623 | 174,868,921 |
| 2022-06-13 | 6.900 | 7.060 | 5.830 | 5.920 | 5.106 | 211,727,790 |
| 2022-06-10 | 6.420 | 6.420 | 6.160 | 6.420 | 5.537 | 37,912,492 |
| 2022-06-09 | 5.680 | 5.840 | 5.610 | 5.840 | 5.037 | 31,469,761 |
| 2022-06-08 | 5.310 | 5.310 | 5.080 | 5.310 | 4.580 | 31,943,629 |
| 2022-06-07 | 4.430 | 4.830 | 4.370 | 4.830 | 4.166 | 31,693,830 |
| 2022-06-06 | 4.300 | 4.430 | 4.280 | 4.390 | 3.786 | 6,767,100 |
| 2022-06-02 | 4.270 | 4.320 | 4.230 | 4.300 | 3.709 | 4,232,500 |
| 2022-06-01 | 4.220 | 4.290 | 4.210 | 4.270 | 3.683 | 5,645,802 |
| 2022-05-31 | 4.260 | 4.290 | 4.210 | 4.270 | 3.614 | 4,250,900 |
| 2022-05-30 | 4.300 | 4.330 | 4.220 | 4.250 | 3.597 | 4,188,608 |
| 2022-05-27 | 4.290 | 4.310 | 4.220 | 4.280 | 3.622 | 5,151,400 |
| 2022-05-26 | 4.250 | 4.300 | 4.130 | 4.280 | 3.622 | 6,264,510 |
| 2022-05-25 | 4.130 | 4.280 | 4.120 | 4.240 | 3.588 | 5,466,900 |
| 2022-05-24 | 4.300 | 4.340 | 4.150 | 4.150 | 3.512 | 6,093,220 |
| 2022-05-23 | 4.190 | 4.290 | 4.190 | 4.280 | 3.622 | 6,540,902 |
| 2022-05-20 | 4.160 | 4.220 | 4.140 | 4.170 | 3.529 | 3,541,852 |
| 2022-05-19 | 4.100 | 4.170 | 4.080 | 4.170 | 3.529 | 3,608,652 |
| 2022-05-18 | 4.130 | 4.180 | 4.120 | 4.130 | 3.495 | 3,156,100 |
| 2022-05-17 | 4.210 | 4.210 | 4.080 | 4.120 | 3.487 | 4,004,400 |
| 2022-05-16 | 4.120 | 4.200 | 4.110 | 4.160 | 3.521 | 5,017,800 |
| 2022-05-13 | 4.130 | 4.200 | 4.100 | 4.120 | 3.487 | 4,328,500 |
| 2022-05-12 | 4.100 | 4.170 | 4.040 | 4.120 | 3.487 | 4,523,000 |
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.