Jiangsu Changbao Steeltube Co Ltd historical data

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

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

← NewerPage 4 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.