Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.410 | 6.740 | 6.370 | 6.740 | 6.535 | 41,707,600 |
| 2025-10-24 | 6.270 | 6.310 | 6.110 | 6.130 | 5.944 | 14,620,700 |
| 2025-10-23 | 6.260 | 6.280 | 6.150 | 6.200 | 6.012 | 15,838,831 |
| 2025-10-22 | 6.220 | 6.420 | 6.180 | 6.200 | 6.012 | 28,258,094 |
| 2025-10-21 | 6.240 | 6.500 | 6.200 | 6.330 | 6.138 | 39,710,443 |
| 2025-10-20 | 6.150 | 6.150 | 5.990 | 6.060 | 5.876 | 17,176,718 |
| 2025-10-17 | 6.140 | 6.220 | 6.040 | 6.080 | 5.896 | 17,730,587 |
| 2025-10-16 | 6.320 | 6.340 | 6.080 | 6.100 | 5.915 | 22,576,200 |
| 2025-10-15 | 6.200 | 6.350 | 6.200 | 6.280 | 6.089 | 24,202,941 |
| 2025-10-14 | 6.160 | 6.240 | 6.100 | 6.240 | 6.051 | 27,091,770 |
| 2025-10-13 | 5.910 | 6.130 | 5.850 | 6.110 | 5.925 | 24,278,532 |
| 2025-10-10 | 5.810 | 6.040 | 5.750 | 6.030 | 5.847 | 27,439,448 |
| 2025-10-09 | 5.720 | 5.810 | 5.710 | 5.810 | 5.634 | 15,133,700 |
| 2025-09-30 | 5.780 | 5.780 | 5.690 | 5.710 | 5.537 | 13,146,000 |
| 2025-09-29 | 5.550 | 5.790 | 5.520 | 5.780 | 5.605 | 36,186,173 |
| 2025-09-26 | 5.470 | 5.570 | 5.450 | 5.550 | 5.382 | 11,178,687 |
| 2025-09-25 | 5.550 | 5.560 | 5.460 | 5.470 | 5.304 | 8,750,200 |
| 2025-09-24 | 5.440 | 5.560 | 5.420 | 5.560 | 5.391 | 10,341,093 |
| 2025-09-23 | 5.540 | 5.560 | 5.390 | 5.470 | 5.304 | 13,649,700 |
| 2025-09-22 | 5.510 | 5.600 | 5.490 | 5.580 | 5.411 | 13,997,394 |
| 2025-09-19 | 5.530 | 5.530 | 5.440 | 5.500 | 5.333 | 10,598,800 |
| 2025-09-18 | 5.610 | 5.610 | 5.470 | 5.520 | 5.353 | 15,246,800 |
| 2025-09-17 | 5.580 | 5.620 | 5.570 | 5.600 | 5.430 | 8,927,000 |
| 2025-09-16 | 5.620 | 5.620 | 5.550 | 5.600 | 5.430 | 10,115,500 |
| 2025-09-15 | 5.660 | 5.680 | 5.570 | 5.620 | 5.449 | 13,668,500 |
| 2025-09-12 | 5.720 | 5.730 | 5.640 | 5.670 | 5.498 | 16,949,804 |
| 2025-09-11 | 5.690 | 5.710 | 5.620 | 5.710 | 5.537 | 15,006,200 |
| 2025-09-10 | 5.750 | 5.770 | 5.660 | 5.690 | 5.517 | 12,234,101 |
| 2025-09-09 | 5.670 | 5.810 | 5.640 | 5.770 | 5.595 | 19,002,459 |
| 2025-09-08 | 5.570 | 5.680 | 5.560 | 5.670 | 5.498 | 15,028,652 |
| 2025-09-05 | 5.550 | 5.590 | 5.520 | 5.570 | 5.401 | 9,053,994 |
| 2025-09-04 | 5.530 | 5.590 | 5.470 | 5.550 | 5.382 | 11,350,261 |
| 2025-09-03 | 5.530 | 5.570 | 5.490 | 5.530 | 5.362 | 10,836,400 |
| 2025-09-02 | 5.530 | 5.550 | 5.430 | 5.520 | 5.353 | 12,501,072 |
| 2025-09-01 | 5.500 | 5.550 | 5.440 | 5.520 | 5.353 | 11,711,520 |
| 2025-08-29 | 5.510 | 5.550 | 5.480 | 5.520 | 5.353 | 9,866,688 |
| 2025-08-28 | 5.530 | 5.570 | 5.410 | 5.490 | 5.323 | 18,165,972 |
| 2025-08-27 | 5.670 | 5.700 | 5.530 | 5.530 | 5.362 | 16,227,600 |
| 2025-08-26 | 5.650 | 5.710 | 5.630 | 5.690 | 5.517 | 13,771,300 |
| 2025-08-25 | 5.600 | 5.680 | 5.580 | 5.670 | 5.498 | 19,326,102 |
| 2025-08-22 | 5.620 | 5.680 | 5.540 | 5.600 | 5.430 | 18,586,020 |
| 2025-08-21 | 5.570 | 5.630 | 5.550 | 5.620 | 5.449 | 15,789,400 |
| 2025-08-20 | 5.560 | 5.580 | 5.530 | 5.570 | 5.401 | 11,533,979 |
| 2025-08-19 | 5.530 | 5.550 | 5.510 | 5.550 | 5.382 | 9,281,499 |
| 2025-08-18 | 5.530 | 5.600 | 5.510 | 5.520 | 5.353 | 14,306,600 |
| 2025-08-15 | 5.490 | 5.550 | 5.460 | 5.510 | 5.343 | 11,577,900 |
| 2025-08-14 | 5.560 | 5.560 | 5.450 | 5.470 | 5.304 | 14,227,100 |
| 2025-08-13 | 5.550 | 5.580 | 5.540 | 5.550 | 5.382 | 10,869,500 |
| 2025-08-12 | 5.590 | 5.590 | 5.540 | 5.560 | 5.391 | 9,157,100 |
| 2025-08-11 | 5.600 | 5.630 | 5.550 | 5.580 | 5.411 | 12,491,400 |
| 2025-08-08 | 5.520 | 5.600 | 5.510 | 5.580 | 5.411 | 10,676,500 |
| 2025-08-07 | 5.580 | 5.590 | 5.510 | 5.560 | 5.391 | 9,209,300 |
| 2025-08-06 | 5.550 | 5.580 | 5.520 | 5.570 | 5.401 | 9,270,814 |
| 2025-08-05 | 5.530 | 5.580 | 5.520 | 5.550 | 5.382 | 8,543,416 |
| 2025-08-04 | 5.500 | 5.560 | 5.470 | 5.520 | 5.353 | 9,024,086 |
| 2025-08-01 | 5.510 | 5.550 | 5.490 | 5.530 | 5.362 | 8,814,700 |
| 2025-07-31 | 5.630 | 5.660 | 5.500 | 5.510 | 5.343 | 14,880,000 |
| 2025-07-30 | 5.680 | 5.720 | 5.640 | 5.660 | 5.488 | 11,860,200 |
| 2025-07-29 | 5.660 | 5.680 | 5.610 | 5.660 | 5.488 | 9,896,702 |
| 2025-07-28 | 5.670 | 5.690 | 5.610 | 5.650 | 5.479 | 9,703,816 |
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.