Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.470 | 9.750 | 9.230 | 9.730 | 9.435 | 46,693,060 |
| 2026-01-20 | 9.450 | 9.600 | 9.240 | 9.550 | 9.260 | 47,754,756 |
| 2026-01-19 | 8.960 | 9.640 | 8.910 | 9.480 | 9.192 | 63,631,043 |
| 2026-01-16 | 9.020 | 9.460 | 8.940 | 8.960 | 8.688 | 64,645,570 |
| 2026-01-15 | 8.940 | 9.150 | 8.690 | 8.970 | 8.698 | 72,073,368 |
| 2026-01-14 | 8.110 | 8.920 | 8.110 | 8.920 | 8.649 | 62,445,473 |
| 2026-01-13 | 8.150 | 8.210 | 7.950 | 8.110 | 7.864 | 32,888,871 |
| 2026-01-12 | 8.310 | 8.350 | 8.050 | 8.160 | 7.912 | 45,655,190 |
| 2026-01-09 | 8.540 | 8.630 | 8.270 | 8.310 | 8.058 | 49,115,909 |
| 2026-01-08 | 8.460 | 8.710 | 8.380 | 8.580 | 8.320 | 33,830,885 |
| 2026-01-07 | 8.400 | 8.530 | 8.360 | 8.440 | 8.184 | 21,242,589 |
| 2026-01-06 | 8.390 | 8.480 | 8.300 | 8.450 | 8.194 | 26,936,881 |
| 2026-01-05 | 8.550 | 8.620 | 8.360 | 8.390 | 8.135 | 24,406,515 |
| 2025-12-31 | 8.580 | 8.610 | 8.380 | 8.470 | 8.213 | 21,479,457 |
| 2025-12-30 | 8.740 | 8.770 | 8.530 | 8.580 | 8.320 | 30,625,694 |
| 2025-12-29 | 9.060 | 9.060 | 8.630 | 8.770 | 8.504 | 51,790,933 |
| 2025-12-26 | 8.770 | 9.260 | 8.710 | 9.080 | 8.804 | 57,737,146 |
| 2025-12-25 | 8.530 | 9.100 | 8.450 | 8.820 | 8.552 | 57,505,411 |
| 2025-12-24 | 8.470 | 8.830 | 8.390 | 8.570 | 8.310 | 54,416,128 |
| 2025-12-23 | 8.370 | 8.470 | 8.280 | 8.410 | 8.155 | 37,500,994 |
| 2025-12-22 | 8.240 | 8.470 | 8.170 | 8.370 | 8.116 | 53,885,106 |
| 2025-12-19 | 7.950 | 8.420 | 7.910 | 8.050 | 7.806 | 43,992,504 |
| 2025-12-18 | 8.100 | 8.160 | 7.870 | 7.900 | 7.660 | 41,541,939 |
| 2025-12-17 | 8.310 | 8.350 | 8.000 | 8.210 | 7.961 | 46,539,207 |
| 2025-12-16 | 8.610 | 8.710 | 8.190 | 8.360 | 8.106 | 66,109,899 |
| 2025-12-15 | 8.150 | 8.730 | 7.950 | 8.600 | 8.339 | 129,415,710 |
| 2025-12-12 | 7.880 | 8.330 | 7.740 | 8.330 | 8.077 | 108,597,760 |
| 2025-12-11 | 8.160 | 8.190 | 7.530 | 7.570 | 7.340 | 69,984,303 |
| 2025-12-10 | 7.580 | 7.720 | 7.510 | 7.670 | 7.437 | 27,036,100 |
| 2025-12-09 | 7.860 | 7.880 | 7.460 | 7.500 | 7.272 | 36,922,310 |
| 2025-12-08 | 7.970 | 8.020 | 7.730 | 7.860 | 7.622 | 32,739,650 |
| 2025-12-05 | 7.640 | 7.920 | 7.630 | 7.860 | 7.622 | 30,006,350 |
| 2025-12-04 | 7.710 | 7.840 | 7.620 | 7.720 | 7.486 | 27,843,600 |
| 2025-12-03 | 7.560 | 8.060 | 7.560 | 7.770 | 7.534 | 60,873,752 |
| 2025-12-02 | 7.560 | 7.610 | 7.490 | 7.570 | 7.340 | 25,758,802 |
| 2025-12-01 | 7.610 | 7.820 | 7.540 | 7.600 | 7.369 | 54,262,258 |
| 2025-11-28 | 7.500 | 8.090 | 7.400 | 7.810 | 7.573 | 99,926,650 |
| 2025-11-27 | 7.420 | 7.520 | 7.300 | 7.350 | 7.127 | 26,787,593 |
| 2025-11-26 | 7.390 | 7.430 | 7.260 | 7.280 | 7.059 | 23,141,700 |
| 2025-11-25 | 7.170 | 7.560 | 7.080 | 7.420 | 7.195 | 47,904,358 |
| 2025-11-24 | 7.130 | 7.150 | 6.940 | 7.080 | 6.865 | 29,898,215 |
| 2025-11-21 | 7.310 | 7.370 | 7.040 | 7.060 | 6.846 | 37,242,100 |
| 2025-11-20 | 7.470 | 7.700 | 7.380 | 7.420 | 7.195 | 29,760,696 |
| 2025-11-19 | 7.700 | 7.730 | 7.370 | 7.510 | 7.282 | 38,065,620 |
| 2025-11-18 | 7.750 | 7.790 | 7.480 | 7.650 | 7.418 | 42,993,160 |
| 2025-11-17 | 7.910 | 7.970 | 7.690 | 7.740 | 7.505 | 54,492,223 |
| 2025-11-14 | 8.010 | 8.080 | 7.850 | 7.920 | 7.680 | 68,640,409 |
| 2025-11-13 | 8.180 | 8.450 | 8.040 | 8.150 | 7.903 | 89,153,487 |
| 2025-11-12 | 8.500 | 8.750 | 8.300 | 8.380 | 8.126 | 119,824,198 |
| 2025-11-11 | 9.030 | 9.300 | 8.530 | 8.840 | 8.572 | 148,930,218 |
| 2025-11-10 | 8.580 | 9.350 | 8.460 | 8.850 | 8.581 | 202,766,179 |
| 2025-11-07 | 8.300 | 8.980 | 7.960 | 8.500 | 8.242 | 193,321,874 |
| 2025-11-06 | 8.150 | 8.220 | 8.140 | 8.220 | 7.971 | 41,584,706 |
| 2025-11-05 | 6.800 | 7.470 | 6.800 | 7.470 | 7.243 | 93,917,130 |
| 2025-11-04 | 6.540 | 6.830 | 6.510 | 6.790 | 6.584 | 38,973,900 |
| 2025-11-03 | 6.590 | 6.640 | 6.520 | 6.580 | 6.380 | 22,172,300 |
| 2025-10-31 | 6.590 | 6.620 | 6.480 | 6.520 | 6.322 | 26,909,000 |
| 2025-10-30 | 6.560 | 6.720 | 6.550 | 6.570 | 6.371 | 40,805,100 |
| 2025-10-29 | 6.590 | 6.650 | 6.470 | 6.550 | 6.351 | 40,261,000 |
| 2025-10-28 | 6.600 | 6.830 | 6.540 | 6.670 | 6.468 | 74,938,863 |
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.