Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.380	4.380	4.300	4.340	3.673	2,493,500
2022-02-09	4.330	4.390	4.320	4.360	3.690	3,382,000
2022-02-08	4.290	4.370	4.260	4.360	3.690	4,717,400
2022-02-07	4.200	4.330	4.200	4.300	3.639	4,162,300
2022-01-28	4.160	4.200	4.050	4.170	3.529	2,987,900
2022-01-27	4.180	4.210	4.110	4.120	3.487	3,073,200
2022-01-26	4.160	4.250	4.150	4.170	3.529	3,674,600
2022-01-25	4.390	4.430	4.160	4.160	3.521	4,439,100
2022-01-24	4.270	4.520	4.240	4.420	3.741	7,460,556
2022-01-21	4.320	4.340	4.250	4.270	3.614	2,834,800
2022-01-20	4.470	4.500	4.330	4.330	3.664	4,090,881
2022-01-19	4.470	4.580	4.440	4.450	3.766	11,743,485
2022-01-18	4.580	4.640	4.440	4.440	3.758	7,614,600
2022-01-17	4.420	4.600	4.410	4.580	3.876	7,434,574
2022-01-14	4.460	4.490	4.400	4.450	3.766	5,230,872
2022-01-13	4.500	4.540	4.470	4.490	3.800	3,886,630
2022-01-12	4.510	4.550	4.460	4.480	3.791	5,845,300
2022-01-11	4.530	4.570	4.490	4.500	3.808	3,214,728
2022-01-10	4.510	4.590	4.470	4.530	3.834	4,990,668
2022-01-07	4.400	4.700	4.400	4.510	3.817	10,204,760
2022-01-06	4.360	4.450	4.360	4.430	3.749	3,873,400
2022-01-05	4.440	4.440	4.350	4.400	3.724	3,620,700
2022-01-04	4.340	4.430	4.340	4.410	3.732	4,575,869
2021-12-31	4.360	4.440	4.320	4.330	3.664	4,463,800
2021-12-30	4.390	4.410	4.330	4.360	3.690	4,270,400
2021-12-29	4.290	4.400	4.250	4.390	3.715	7,754,200
2021-12-28	4.330	4.330	4.280	4.300	3.639	3,285,000
2021-12-27	4.240	4.350	4.240	4.330	3.664	6,342,500
2021-12-24	4.290	4.300	4.180	4.270	3.614	4,612,736
2021-12-23	4.270	4.270	4.230	4.240	3.588	3,186,300
2021-12-22	4.270	4.320	4.220	4.280	3.622	7,021,675
2021-12-21	4.190	4.270	4.180	4.260	3.605	6,731,884
2021-12-20	4.160	4.220	4.110	4.200	3.554	6,276,247
2021-12-17	4.130	4.180	4.100	4.160	3.521	4,022,500
2021-12-16	4.060	4.140	4.060	4.130	3.495	3,601,872
2021-12-15	4.050	4.100	4.050	4.070	3.444	2,785,900
2021-12-14	4.100	4.100	4.050	4.050	3.427	5,481,500
2021-12-13	4.140	4.290	4.070	4.100	3.470	9,094,400
2021-12-10	4.090	4.140	4.040	4.140	3.504	5,174,600
2021-12-09	4.080	4.090	4.060	4.080	3.453	2,314,600
2021-12-08	4.120	4.130	4.060	4.070	3.444	2,690,500
2021-12-07	4.120	4.150	4.050	4.100	3.470	2,473,300
2021-12-06	4.110	4.160	4.100	4.120	3.487	1,969,300
2021-12-03	4.110	4.160	4.090	4.130	3.495	1,895,600
2021-12-02	4.170	4.220	4.100	4.130	3.495	3,270,100
2021-12-01	4.050	4.230	4.020	4.190	3.546	4,208,489
2021-11-30	4.010	4.070	3.980	4.050	3.427	1,476,950
2021-11-29	4.030	4.040	3.960	3.990	3.377	2,108,272
2021-11-26	4.090	4.110	4.050	4.050	3.427	2,496,002
2021-11-25	4.160	4.160	4.080	4.110	3.478	2,044,362
2021-11-24	4.140	4.150	4.090	4.120	3.487	2,191,100
2021-11-23	4.130	4.150	4.080	4.140	3.504	2,508,200
2021-11-22	4.140	4.180	4.120	4.120	3.487	1,992,100
2021-11-19	4.160	4.160	4.090	4.130	3.495	1,717,000
2021-11-18	4.140	4.190	4.110	4.140	3.504	1,828,100
2021-11-17	4.100	4.150	4.100	4.140	3.504	2,072,400
2021-11-16	4.060	4.140	4.050	4.100	3.470	2,352,800
2021-11-15	4.050	4.080	4.020	4.070	3.444	1,528,100
2021-11-12	4.100	4.120	4.020	4.050	3.427	2,479,720
2021-11-11	4.080	4.120	4.070	4.100	3.470	1,364,300

← NewerPage 20 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.