Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.710 | 5.730 | 5.660 | 5.680 | 5.508 | 9,964,100 |
| 2025-07-24 | 5.620 | 5.680 | 5.600 | 5.680 | 5.508 | 11,184,400 |
| 2025-07-23 | 5.690 | 5.720 | 5.620 | 5.640 | 5.469 | 12,967,000 |
| 2025-07-22 | 5.590 | 5.660 | 5.560 | 5.660 | 5.488 | 15,358,800 |
| 2025-07-21 | 5.500 | 5.620 | 5.490 | 5.590 | 5.420 | 14,580,639 |
| 2025-07-18 | 5.490 | 5.530 | 5.460 | 5.480 | 5.314 | 7,112,400 |
| 2025-07-17 | 5.480 | 5.530 | 5.450 | 5.480 | 5.314 | 8,175,600 |
| 2025-07-16 | 5.500 | 5.510 | 5.450 | 5.480 | 5.314 | 9,157,000 |
| 2025-07-15 | 5.550 | 5.570 | 5.470 | 5.500 | 5.333 | 11,846,300 |
| 2025-07-14 | 5.530 | 5.580 | 5.520 | 5.560 | 5.391 | 9,966,400 |
| 2025-07-11 | 5.510 | 5.590 | 5.500 | 5.540 | 5.372 | 15,836,002 |
| 2025-07-10 | 5.480 | 5.510 | 5.470 | 5.500 | 5.333 | 9,174,500 |
| 2025-07-09 | 5.510 | 5.550 | 5.460 | 5.480 | 5.314 | 10,237,839 |
| 2025-07-08 | 5.430 | 5.520 | 5.430 | 5.510 | 5.343 | 13,051,961 |
| 2025-07-07 | 5.470 | 5.480 | 5.410 | 5.450 | 5.285 | 11,539,900 |
| 2025-07-04 | 5.430 | 5.490 | 5.410 | 5.460 | 5.294 | 15,944,116 |
| 2025-07-03 | 5.400 | 5.440 | 5.350 | 5.430 | 5.265 | 14,679,839 |
| 2025-07-02 | 5.280 | 5.460 | 5.260 | 5.410 | 5.246 | 29,036,579 |
| 2025-07-01 | 5.240 | 5.280 | 5.230 | 5.270 | 5.110 | 10,719,679 |
| 2025-06-30 | 5.250 | 5.280 | 5.230 | 5.250 | 5.091 | 11,158,179 |
| 2025-06-27 | 5.230 | 5.280 | 5.220 | 5.250 | 5.091 | 12,611,200 |
| 2025-06-26 | 5.260 | 5.270 | 5.210 | 5.220 | 5.062 | 11,745,900 |
| 2025-06-25 | 5.250 | 5.260 | 5.220 | 5.250 | 5.091 | 9,944,600 |
| 2025-06-24 | 5.200 | 5.250 | 5.150 | 5.240 | 5.081 | 11,638,800 |
| 2025-06-23 | 5.170 | 5.200 | 5.130 | 5.200 | 5.042 | 8,654,100 |
| 2025-06-20 | 5.110 | 5.160 | 5.110 | 5.130 | 4.974 | 5,935,687 |
| 2025-06-19 | 5.180 | 5.190 | 5.100 | 5.130 | 4.974 | 8,869,087 |
| 2025-06-18 | 5.250 | 5.260 | 5.180 | 5.190 | 5.033 | 9,699,376 |
| 2025-06-17 | 5.240 | 5.260 | 5.200 | 5.250 | 5.091 | 8,853,300 |
| 2025-06-16 | 5.220 | 5.280 | 5.220 | 5.240 | 5.081 | 12,946,896 |
| 2025-06-13 | 5.300 | 5.370 | 5.220 | 5.220 | 5.062 | 19,625,500 |
| 2025-06-12 | 5.310 | 5.330 | 5.270 | 5.320 | 5.159 | 13,283,600 |
| 2025-06-11 | 5.280 | 5.330 | 5.280 | 5.300 | 5.139 | 14,618,247 |
| 2025-06-10 | 5.260 | 5.330 | 5.240 | 5.310 | 5.149 | 16,514,380 |
| 2025-06-09 | 5.230 | 5.280 | 5.200 | 5.260 | 5.100 | 11,323,870 |
| 2025-06-06 | 5.210 | 5.240 | 5.190 | 5.230 | 5.071 | 7,647,900 |
| 2025-06-05 | 5.230 | 5.250 | 5.170 | 5.190 | 5.033 | 9,659,500 |
| 2025-06-04 | 5.190 | 5.250 | 5.190 | 5.230 | 5.071 | 9,566,600 |
| 2025-06-03 | 5.200 | 5.250 | 5.180 | 5.200 | 5.042 | 14,138,500 |
| 2025-05-30 | 5.200 | 5.220 | 5.170 | 5.190 | 5.033 | 9,970,800 |
| 2025-05-29 | 5.180 | 5.230 | 5.150 | 5.200 | 5.042 | 10,478,800 |
| 2025-05-28 | 5.170 | 5.200 | 5.140 | 5.190 | 5.033 | 12,113,402 |
| 2025-05-27 | 5.430 | 5.440 | 5.300 | 5.360 | 4.984 | 14,523,300 |
| 2025-05-26 | 5.340 | 5.450 | 5.320 | 5.420 | 5.040 | 15,674,129 |
| 2025-05-23 | 5.370 | 5.400 | 5.320 | 5.340 | 4.965 | 14,892,600 |
| 2025-05-22 | 5.370 | 5.390 | 5.290 | 5.300 | 4.928 | 11,348,700 |
| 2025-05-21 | 5.370 | 5.390 | 5.350 | 5.380 | 5.003 | 11,780,800 |
| 2025-05-20 | 5.360 | 5.390 | 5.310 | 5.360 | 4.984 | 10,293,600 |
| 2025-05-19 | 5.340 | 5.370 | 5.310 | 5.360 | 4.984 | 10,342,600 |
| 2025-05-16 | 5.330 | 5.370 | 5.310 | 5.330 | 4.956 | 7,099,912 |
| 2025-05-15 | 5.320 | 5.360 | 5.300 | 5.320 | 4.947 | 8,860,672 |
| 2025-05-14 | 5.330 | 5.360 | 5.280 | 5.330 | 4.956 | 11,539,636 |
| 2025-05-13 | 5.370 | 5.380 | 5.330 | 5.330 | 4.956 | 10,719,100 |
| 2025-05-12 | 5.360 | 5.370 | 5.300 | 5.330 | 4.956 | 11,204,472 |
| 2025-05-09 | 5.370 | 5.390 | 5.300 | 5.320 | 4.947 | 10,785,736 |
| 2025-05-08 | 5.300 | 5.400 | 5.290 | 5.360 | 4.984 | 14,780,536 |
| 2025-05-07 | 5.340 | 5.360 | 5.260 | 5.320 | 4.947 | 15,351,222 |
| 2025-05-06 | 5.180 | 5.300 | 5.180 | 5.280 | 4.910 | 23,798,482 |
| 2025-04-30 | 5.250 | 5.300 | 5.160 | 5.170 | 4.807 | 27,864,100 |
| 2025-04-29 | 5.280 | 5.350 | 5.210 | 5.250 | 4.882 | 45,034,500 |
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.