Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.100	4.170	4.040	4.120	3.487	4,523,000
2022-05-11	4.160	4.280	4.080	4.110	3.478	6,896,500
2022-05-10	4.170	4.210	4.070	4.170	3.529	6,677,720
2022-05-09	3.980	4.270	3.920	4.210	3.563	8,634,342
2022-05-06	3.980	4.050	3.880	4.010	3.394	5,886,100
2022-05-05	3.880	4.040	3.850	4.000	3.385	8,721,334
2022-04-29	3.780	3.880	3.730	3.860	3.267	7,520,800
2022-04-28	3.760	3.820	3.600	3.780	3.199	10,199,900
2022-04-27	3.740	3.910	3.610	3.890	3.292	11,832,180
2022-04-26	3.980	4.130	3.770	3.810	3.224	11,716,200
2022-04-25	4.300	4.350	4.000	4.020	3.402	10,812,100
2022-04-22	4.300	4.490	4.300	4.380	3.707	10,614,886
2022-04-21	4.560	4.600	4.360	4.360	3.690	9,895,000
2022-04-20	4.540	4.620	4.510	4.550	3.851	8,375,100
2022-04-19	4.490	4.670	4.430	4.620	3.910	12,263,059
2022-04-18	4.550	4.600	4.450	4.490	3.800	7,676,000
2022-04-15	4.600	4.750	4.550	4.620	3.910	14,303,200
2022-04-14	4.530	4.650	4.510	4.620	3.910	10,365,200
2022-04-13	4.560	4.580	4.450	4.490	3.800	7,159,900
2022-04-12	4.540	4.630	4.450	4.610	3.901	8,015,600
2022-04-11	4.640	4.640	4.470	4.500	3.808	7,278,400
2022-04-08	4.590	4.680	4.510	4.620	3.910	9,148,500
2022-04-07	4.680	4.710	4.590	4.610	3.901	10,089,402
2022-04-06	4.540	4.700	4.520	4.680	3.961	11,366,102
2022-04-01	4.550	4.590	4.470	4.560	3.859	8,270,700
2022-03-31	4.470	4.600	4.460	4.550	3.851	7,284,500
2022-03-30	4.460	4.500	4.420	4.490	3.800	5,720,300
2022-03-29	4.520	4.560	4.460	4.470	3.783	5,182,900
2022-03-28	4.470	4.560	4.400	4.530	3.834	7,763,600
2022-03-25	4.390	4.540	4.390	4.520	3.825	10,403,903
2022-03-24	4.450	4.510	4.390	4.400	3.724	6,196,000
2022-03-23	4.470	4.570	4.380	4.470	3.783	7,414,300
2022-03-22	4.390	4.490	4.320	4.460	3.774	14,052,891
2022-03-21	4.400	4.460	4.290	4.340	3.673	23,190,847
2022-03-18	4.160	4.520	4.140	4.400	3.724	31,599,902
2022-03-17	4.170	4.190	4.090	4.110	3.478	4,036,086
2022-03-16	4.080	4.130	3.950	4.120	3.487	4,279,700
2022-03-15	4.200	4.240	4.000	4.000	3.385	5,733,420
2022-03-14	4.280	4.370	4.220	4.240	3.588	4,727,400
2022-03-11	4.360	4.370	4.210	4.310	3.647	5,473,902
2022-03-10	4.310	4.430	4.290	4.370	3.698	5,752,600
2022-03-09	4.380	4.460	4.110	4.270	3.614	7,855,686
2022-03-08	4.510	4.540	4.360	4.380	3.707	10,002,544
2022-03-07	4.580	4.650	4.440	4.460	3.774	11,798,274
2022-03-04	4.630	4.710	4.520	4.590	3.884	17,305,484
2022-03-03	4.610	4.850	4.540	4.750	4.020	21,171,774
2022-03-02	4.530	4.670	4.500	4.580	3.876	13,432,186
2022-03-01	4.510	4.560	4.480	4.500	3.808	4,069,678
2022-02-28	4.420	4.550	4.380	4.530	3.834	7,427,838
2022-02-25	4.410	4.490	4.390	4.430	3.749	4,206,836
2022-02-24	4.480	4.490	4.340	4.410	3.732	5,421,300
2022-02-23	4.470	4.510	4.380	4.470	3.783	5,431,000
2022-02-22	4.460	4.510	4.380	4.450	3.766	4,323,200
2022-02-21	4.420	4.470	4.390	4.460	3.774	3,950,502
2022-02-18	4.310	4.420	4.290	4.410	3.732	4,989,100
2022-02-17	4.410	4.420	4.300	4.330	3.664	4,708,210
2022-02-16	4.310	4.400	4.270	4.380	3.707	5,990,402
2022-02-15	4.270	4.300	4.210	4.290	3.631	5,381,300
2022-02-14	4.290	4.320	4.220	4.250	3.597	4,960,700
2022-02-11	4.320	4.360	4.280	4.320	3.656	4,409,600

← NewerPage 19 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.