Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.820 | 6.110 | 5.770 | 6.100 | 6.100 | 28,307,871 |
| 2026-07-22 | 5.690 | 5.920 | 5.650 | 5.790 | 5.790 | 22,360,199 |
| 2026-07-21 | 5.710 | 5.810 | 5.530 | 5.710 | 5.710 | 22,343,932 |
| 2026-07-20 | 5.720 | 5.900 | 5.640 | 5.710 | 5.710 | 25,835,004 |
| 2026-07-17 | 5.860 | 5.960 | 5.650 | 5.670 | 5.670 | 19,560,516 |
| 2026-07-16 | 5.890 | 6.000 | 5.800 | 5.900 | 5.900 | 15,191,165 |
| 2026-07-15 | 5.910 | 6.050 | 5.840 | 5.920 | 5.920 | 16,714,199 |
| 2026-07-14 | 5.850 | 5.950 | 5.750 | 5.910 | 5.910 | 15,976,899 |
| 2026-07-13 | 6.020 | 6.140 | 5.810 | 5.810 | 5.810 | 25,913,066 |
| 2026-07-10 | 5.870 | 6.310 | 5.830 | 6.090 | 6.090 | 33,708,922 |
| 2026-07-09 | 5.980 | 6.210 | 5.780 | 5.910 | 5.910 | 21,176,477 |
| 2026-07-08 | 6.030 | 6.110 | 5.870 | 6.020 | 6.020 | 22,566,801 |
| 2026-07-07 | 6.210 | 6.240 | 6.000 | 6.020 | 6.020 | 16,514,879 |
| 2026-07-06 | 6.400 | 6.510 | 6.200 | 6.200 | 6.200 | 18,616,889 |
| 2026-07-03 | 6.220 | 6.540 | 6.160 | 6.380 | 6.380 | 27,022,400 |
| 2026-07-02 | 6.220 | 6.370 | 6.130 | 6.150 | 6.150 | 17,445,027 |
| 2026-07-01 | 6.220 | 6.310 | 6.170 | 6.240 | 6.240 | 16,562,400 |
| 2026-06-30 | 6.200 | 6.230 | 6.100 | 6.180 | 6.180 | 13,281,250 |
| 2026-06-29 | 6.200 | 6.280 | 6.030 | 6.240 | 6.240 | 20,047,936 |
| 2026-06-26 | 6.480 | 6.480 | 6.230 | 6.230 | 6.230 | 16,801,705 |
| 2026-06-25 | 6.740 | 6.790 | 6.570 | 6.590 | 6.390 | 15,662,921 |
| 2026-06-24 | 6.940 | 6.950 | 6.720 | 6.780 | 6.574 | 13,345,822 |
| 2026-06-23 | 6.990 | 7.140 | 6.910 | 6.950 | 6.739 | 21,944,805 |
| 2026-06-22 | 6.900 | 7.030 | 6.770 | 7.020 | 6.807 | 17,002,416 |
| 2026-06-18 | 7.050 | 7.170 | 6.880 | 6.920 | 6.710 | 17,821,459 |
| 2026-06-17 | 7.100 | 7.140 | 6.950 | 7.040 | 6.826 | 14,553,700 |
| 2026-06-16 | 7.040 | 7.160 | 6.980 | 7.090 | 6.875 | 19,403,379 |
| 2026-06-15 | 7.180 | 7.220 | 7.010 | 7.060 | 6.846 | 20,602,317 |
| 2026-06-12 | 6.960 | 7.260 | 6.870 | 7.020 | 6.807 | 23,815,000 |
| 2026-06-11 | 6.720 | 7.060 | 6.670 | 6.910 | 6.700 | 29,198,505 |
| 2026-06-10 | 6.840 | 6.880 | 6.630 | 6.720 | 6.516 | 17,806,000 |
| 2026-06-09 | 6.940 | 6.950 | 6.760 | 6.900 | 6.691 | 16,888,500 |
| 2026-06-08 | 6.950 | 7.050 | 6.780 | 6.870 | 6.662 | 26,173,857 |
| 2026-06-05 | 7.270 | 7.290 | 7.060 | 7.120 | 6.904 | 18,548,404 |
| 2026-06-04 | 7.090 | 7.360 | 7.030 | 7.290 | 7.069 | 26,109,650 |
| 2026-06-03 | 7.150 | 7.210 | 7.040 | 7.100 | 6.885 | 21,556,962 |
| 2026-06-02 | 7.450 | 7.480 | 7.090 | 7.160 | 6.943 | 25,246,743 |
| 2026-06-01 | 7.400 | 7.570 | 7.380 | 7.430 | 7.205 | 22,150,344 |
| 2026-05-29 | 7.750 | 7.770 | 7.350 | 7.390 | 7.166 | 26,726,002 |
| 2026-05-28 | 7.520 | 7.870 | 7.370 | 7.670 | 7.437 | 35,253,119 |
| 2026-05-27 | 7.750 | 7.830 | 7.450 | 7.520 | 7.292 | 25,507,287 |
| 2026-05-26 | 7.600 | 7.890 | 7.540 | 7.790 | 7.554 | 34,605,515 |
| 2026-05-25 | 7.800 | 7.920 | 7.550 | 7.600 | 7.369 | 26,458,821 |
| 2026-05-22 | 7.670 | 7.870 | 7.660 | 7.800 | 7.563 | 20,392,100 |
| 2026-05-21 | 7.980 | 8.020 | 7.660 | 7.660 | 7.428 | 28,444,004 |
| 2026-05-20 | 8.050 | 8.110 | 7.850 | 7.960 | 7.718 | 22,601,038 |
| 2026-05-19 | 8.080 | 8.170 | 7.960 | 8.110 | 7.864 | 17,242,300 |
| 2026-05-18 | 8.220 | 8.230 | 8.000 | 8.060 | 7.815 | 19,673,546 |
| 2026-05-15 | 8.400 | 8.510 | 8.090 | 8.160 | 7.912 | 24,956,200 |
| 2026-05-14 | 8.730 | 8.860 | 8.370 | 8.380 | 8.126 | 23,826,634 |
| 2026-05-13 | 8.480 | 8.810 | 8.330 | 8.690 | 8.426 | 34,732,016 |
| 2026-05-12 | 8.680 | 8.680 | 8.340 | 8.400 | 8.145 | 35,939,320 |
| 2026-05-11 | 8.840 | 8.940 | 8.600 | 8.680 | 8.417 | 33,642,296 |
| 2026-05-08 | 9.080 | 9.110 | 8.770 | 8.840 | 8.572 | 32,776,664 |
| 2026-05-07 | 9.280 | 9.280 | 8.910 | 9.150 | 8.872 | 32,379,922 |
| 2026-05-06 | 9.040 | 9.440 | 8.970 | 9.250 | 8.969 | 37,645,752 |
| 2026-04-30 | 9.090 | 9.250 | 8.860 | 8.950 | 8.678 | 40,286,997 |
| 2026-04-29 | 9.050 | 9.260 | 8.970 | 9.130 | 8.853 | 35,602,748 |
| 2026-04-28 | 9.440 | 9.550 | 9.090 | 9.130 | 8.853 | 55,205,669 |
| 2026-04-27 | 9.880 | 9.990 | 9.180 | 9.490 | 9.202 | 105,646,536 |
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.