Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.580 | 5.660 | 5.540 | 5.550 | 5.161 | 17,576,100 |
| 2025-04-25 | 5.550 | 5.600 | 5.540 | 5.580 | 5.189 | 11,051,548 |
| 2025-04-24 | 5.530 | 5.610 | 5.490 | 5.550 | 5.161 | 11,803,900 |
| 2025-04-23 | 5.530 | 5.560 | 5.480 | 5.540 | 5.151 | 12,002,900 |
| 2025-04-22 | 5.440 | 5.520 | 5.420 | 5.520 | 5.133 | 10,124,702 |
| 2025-04-21 | 5.380 | 5.530 | 5.380 | 5.460 | 5.077 | 11,334,900 |
| 2025-04-18 | 5.370 | 5.440 | 5.330 | 5.420 | 5.040 | 10,500,857 |
| 2025-04-17 | 5.310 | 5.410 | 5.300 | 5.350 | 4.975 | 12,331,248 |
| 2025-04-16 | 5.470 | 5.470 | 5.270 | 5.350 | 4.975 | 16,761,200 |
| 2025-04-15 | 5.420 | 5.490 | 5.360 | 5.470 | 5.086 | 13,209,300 |
| 2025-04-14 | 5.400 | 5.420 | 5.340 | 5.390 | 5.012 | 17,230,200 |
| 2025-04-11 | 5.320 | 5.420 | 5.270 | 5.310 | 4.938 | 17,332,340 |
| 2025-04-10 | 5.380 | 5.440 | 5.320 | 5.350 | 4.975 | 19,164,669 |
| 2025-04-09 | 5.160 | 5.320 | 4.930 | 5.270 | 4.900 | 29,421,500 |
| 2025-04-08 | 5.250 | 5.390 | 5.180 | 5.250 | 4.882 | 28,505,968 |
| 2025-04-07 | 5.590 | 5.600 | 5.250 | 5.250 | 4.882 | 30,960,882 |
| 2025-04-03 | 5.780 | 5.900 | 5.740 | 5.830 | 5.421 | 29,406,163 |
| 2025-04-02 | 5.900 | 6.050 | 5.800 | 5.820 | 5.412 | 38,504,086 |
| 2025-04-01 | 5.770 | 5.960 | 5.720 | 5.880 | 5.468 | 41,196,408 |
| 2025-03-31 | 5.660 | 5.870 | 5.660 | 5.730 | 5.328 | 39,102,973 |
| 2025-03-28 | 5.670 | 5.910 | 5.650 | 5.760 | 5.356 | 77,771,329 |
| 2025-03-27 | 5.550 | 5.580 | 5.420 | 5.500 | 5.114 | 17,816,470 |
| 2025-03-26 | 5.540 | 5.610 | 5.520 | 5.560 | 5.170 | 22,318,084 |
| 2025-03-25 | 5.530 | 5.570 | 5.480 | 5.540 | 5.151 | 17,955,488 |
| 2025-03-24 | 5.570 | 5.620 | 5.430 | 5.550 | 5.161 | 38,060,562 |
| 2025-03-21 | 5.390 | 5.630 | 5.380 | 5.570 | 5.179 | 47,570,841 |
| 2025-03-20 | 5.360 | 5.420 | 5.360 | 5.400 | 5.021 | 8,818,700 |
| 2025-03-19 | 5.380 | 5.430 | 5.360 | 5.380 | 5.003 | 10,366,500 |
| 2025-03-18 | 5.430 | 5.450 | 5.360 | 5.380 | 5.003 | 13,067,448 |
| 2025-03-17 | 5.380 | 5.490 | 5.330 | 5.410 | 5.031 | 25,088,221 |
| 2025-03-14 | 5.320 | 5.350 | 5.260 | 5.310 | 4.938 | 17,736,682 |
| 2025-03-13 | 5.190 | 5.370 | 5.160 | 5.320 | 4.947 | 17,187,479 |
| 2025-03-12 | 5.190 | 5.250 | 5.170 | 5.220 | 4.854 | 11,209,316 |
| 2025-03-11 | 5.140 | 5.200 | 5.100 | 5.190 | 4.826 | 6,985,516 |
| 2025-03-10 | 5.190 | 5.210 | 5.140 | 5.160 | 4.798 | 6,535,924 |
| 2025-03-07 | 5.130 | 5.190 | 5.120 | 5.180 | 4.817 | 11,218,690 |
| 2025-03-06 | 5.130 | 5.150 | 5.090 | 5.140 | 4.779 | 7,495,900 |
| 2025-03-05 | 5.150 | 5.150 | 5.050 | 5.120 | 4.761 | 6,153,247 |
| 2025-03-04 | 5.100 | 5.150 | 5.060 | 5.130 | 4.770 | 5,625,290 |
| 2025-03-03 | 5.110 | 5.160 | 5.080 | 5.100 | 4.742 | 7,914,967 |
| 2025-02-28 | 5.170 | 5.170 | 5.080 | 5.080 | 4.724 | 8,620,900 |
| 2025-02-27 | 5.210 | 5.240 | 5.110 | 5.160 | 4.798 | 9,392,700 |
| 2025-02-26 | 5.050 | 5.190 | 5.030 | 5.180 | 4.817 | 16,464,357 |
| 2025-02-25 | 5.070 | 5.070 | 5.010 | 5.020 | 4.668 | 7,592,367 |
| 2025-02-24 | 5.060 | 5.090 | 5.030 | 5.080 | 4.724 | 8,602,767 |
| 2025-02-21 | 5.100 | 5.110 | 5.020 | 5.040 | 4.687 | 12,276,100 |
| 2025-02-20 | 5.070 | 5.120 | 5.020 | 5.110 | 4.752 | 8,089,446 |
| 2025-02-19 | 5.020 | 5.080 | 5.020 | 5.070 | 4.714 | 8,512,700 |
| 2025-02-18 | 5.080 | 5.090 | 5.010 | 5.020 | 4.668 | 7,340,090 |
| 2025-02-17 | 5.100 | 5.100 | 5.040 | 5.080 | 4.724 | 7,909,510 |
| 2025-02-14 | 5.150 | 5.150 | 5.080 | 5.090 | 4.733 | 8,317,278 |
| 2025-02-13 | 5.180 | 5.190 | 5.140 | 5.140 | 4.779 | 6,571,000 |
| 2025-02-12 | 5.200 | 5.200 | 5.150 | 5.190 | 4.826 | 5,426,200 |
| 2025-02-11 | 5.190 | 5.200 | 5.150 | 5.190 | 4.826 | 6,492,476 |
| 2025-02-10 | 5.200 | 5.220 | 5.160 | 5.180 | 4.817 | 6,357,976 |
| 2025-02-07 | 5.150 | 5.200 | 5.120 | 5.170 | 4.807 | 9,446,710 |
| 2025-02-06 | 5.110 | 5.150 | 5.090 | 5.140 | 4.779 | 6,645,400 |
| 2025-02-05 | 5.110 | 5.150 | 5.070 | 5.110 | 4.752 | 8,941,867 |
| 2025-01-27 | 5.080 | 5.170 | 5.070 | 5.100 | 4.742 | 10,545,550 |
| 2025-01-24 | 5.030 | 5.080 | 4.990 | 5.060 | 4.705 | 7,005,832 |
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.