Jiangsu Changbao Steeltube Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	10.600	10.650	10.200	10.200	9.890	54,901,115
2026-04-23	11.400	11.690	11.120	11.330	10.986	55,593,072
2026-04-22	10.420	11.090	10.310	11.080	10.744	45,398,348
2026-04-21	10.880	10.910	10.430	10.530	10.210	36,477,892
2026-04-20	11.100	11.330	10.880	10.890	10.560	36,209,003
2026-04-17	10.920	11.250	10.910	11.090	10.753	32,451,941
2026-04-16	10.960	11.180	10.780	11.080	10.744	37,950,504
2026-04-15	11.070	11.390	10.910	10.950	10.618	32,487,772
2026-04-14	11.100	11.130	10.720	10.960	10.627	36,780,757
2026-04-13	11.200	11.250	10.600	10.850	10.521	48,806,927
2026-04-10	11.320	11.790	11.100	11.310	10.967	54,824,982
2026-04-09	11.080	11.270	10.850	11.090	10.753	62,389,309
2026-04-08	10.930	11.060	10.820	11.060	10.724	30,520,313
2026-04-07	10.200	10.340	10.000	10.050	9.745	24,410,370
2026-04-03	10.750	10.760	10.160	10.200	9.890	25,535,828
2026-04-02	10.830	11.060	10.510	10.620	10.298	30,376,200
2026-04-01	10.500	10.990	10.500	10.680	10.356	29,593,671
2026-03-31	10.800	10.840	10.190	10.200	9.890	25,626,192
2026-03-30	10.530	10.700	10.360	10.620	10.298	20,442,019
2026-03-27	10.560	10.890	10.540	10.760	10.433	16,915,325
2026-03-26	11.060	11.120	10.720	10.810	10.482	22,750,315
2026-03-25	11.120	11.470	10.930	11.060	10.724	39,659,615
2026-03-24	10.520	10.900	10.400	10.890	10.560	48,174,942
2026-03-23	10.500	10.800	10.070	10.260	9.949	44,580,871
2026-03-20	11.210	11.350	10.580	10.690	10.366	35,452,558
2026-03-19	11.430	11.600	10.980	11.160	10.821	39,915,071
2026-03-18	11.570	11.800	11.250	11.730	11.374	33,969,152
2026-03-17	11.690	11.990	11.300	11.400	11.054	40,859,458
2026-03-16	11.850	11.930	11.040	11.550	11.200	55,972,011
2026-03-13	11.950	12.170	11.810	11.950	11.587	46,204,848
2026-03-12	12.450	12.500	11.760	12.020	11.655	55,425,477
2026-03-11	12.980	13.100	12.310	12.410	12.033	60,572,240
2026-03-10	13.270	13.480	12.810	12.980	12.586	60,956,693
2026-03-09	13.400	13.800	12.840	13.260	12.858	78,424,956
2026-03-06	12.720	13.870	12.720	13.870	13.449	53,324,362
2026-03-05	12.800	13.240	12.460	12.610	12.227	57,879,135
2026-03-04	12.210	12.840	12.000	12.400	12.024	56,486,763
2026-03-03	13.170	13.300	12.050	12.270	11.898	96,290,326
2026-03-02	13.300	13.850	12.910	13.000	12.606	79,465,126
2026-02-27	12.710	13.850	12.590	13.530	13.119	113,112,106
2026-02-26	11.540	12.710	11.430	12.710	12.324	75,892,496
2026-02-25	11.340	11.850	11.290	11.550	11.200	64,224,561
2026-02-24	10.880	11.430	10.670	11.260	10.918	77,991,427
2026-02-13	11.000	11.190	10.360	10.390	10.075	95,201,952
2026-02-12	10.300	11.310	10.300	11.310	10.967	74,760,640
2026-02-11	10.510	10.570	10.240	10.280	9.968	27,612,100
2026-02-10	10.080	10.660	10.020	10.530	10.210	46,147,058
2026-02-09	9.590	10.200	9.520	10.050	9.745	40,110,996
2026-02-06	9.510	9.600	9.360	9.400	9.115	33,780,514
2026-02-05	10.320	10.350	9.420	9.630	9.338	51,590,867
2026-02-04	10.280	10.470	10.180	10.400	10.084	33,124,500
2026-02-03	9.800	10.320	9.710	10.270	9.958	44,825,267
2026-02-02	9.890	10.230	9.510	9.510	9.221	31,299,921
2026-01-30	9.710	10.050	9.300	9.890	9.590	45,546,600
2026-01-29	10.230	10.540	9.720	9.820	9.522	54,176,036
2026-01-28	10.260	10.290	10.040	10.230	9.920	23,390,957
2026-01-27	9.770	10.410	9.700	10.320	10.007	43,702,495
2026-01-26	10.080	10.140	9.720	9.880	9.580	39,758,651
2026-01-23	10.050	10.350	9.830	10.230	9.920	43,273,243
2026-01-22	9.740	10.200	9.680	10.030	9.726	44,920,781

← NewerPage 3 of 21 · 1,219 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.