Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.040 | 5.070 | 5.020 | 5.020 | 4.668 | 6,543,380 |
| 2025-01-22 | 5.050 | 5.050 | 4.990 | 5.000 | 4.649 | 5,229,683 |
| 2025-01-21 | 5.080 | 5.080 | 5.010 | 5.050 | 4.696 | 5,726,300 |
| 2025-01-20 | 5.060 | 5.090 | 5.030 | 5.060 | 4.705 | 6,237,000 |
| 2025-01-17 | 5.030 | 5.050 | 4.990 | 5.030 | 4.677 | 5,922,700 |
| 2025-01-16 | 5.050 | 5.070 | 5.000 | 5.040 | 4.687 | 7,736,700 |
| 2025-01-15 | 5.010 | 5.040 | 4.990 | 5.010 | 4.659 | 6,260,486 |
| 2025-01-14 | 4.910 | 5.030 | 4.900 | 5.020 | 4.668 | 9,594,008 |
| 2025-01-13 | 4.870 | 4.930 | 4.850 | 4.900 | 4.556 | 6,210,286 |
| 2025-01-10 | 5.020 | 5.030 | 4.880 | 4.890 | 4.547 | 10,405,386 |
| 2025-01-09 | 5.010 | 5.050 | 4.990 | 5.010 | 4.659 | 6,319,200 |
| 2025-01-08 | 5.080 | 5.090 | 4.940 | 5.050 | 4.696 | 13,665,347 |
| 2025-01-07 | 5.160 | 5.190 | 5.010 | 5.110 | 4.752 | 16,726,415 |
| 2025-01-06 | 5.200 | 5.280 | 5.110 | 5.180 | 4.817 | 11,850,102 |
| 2025-01-03 | 5.200 | 5.400 | 5.120 | 5.190 | 4.826 | 20,158,682 |
| 2025-01-02 | 5.290 | 5.320 | 5.150 | 5.190 | 4.826 | 15,555,975 |
| 2024-12-31 | 5.420 | 5.430 | 5.270 | 5.290 | 4.919 | 15,065,754 |
| 2024-12-30 | 5.440 | 5.450 | 5.370 | 5.400 | 5.021 | 12,244,000 |
| 2024-12-27 | 5.490 | 5.530 | 5.430 | 5.460 | 5.077 | 19,494,307 |
| 2024-12-26 | 5.370 | 5.550 | 5.360 | 5.500 | 5.114 | 27,643,105 |
| 2024-12-25 | 5.420 | 5.440 | 5.270 | 5.390 | 5.012 | 19,834,218 |
| 2024-12-24 | 5.240 | 5.420 | 5.230 | 5.420 | 5.040 | 22,677,755 |
| 2024-12-23 | 5.420 | 5.450 | 5.230 | 5.250 | 4.882 | 21,296,672 |
| 2024-12-20 | 5.210 | 5.540 | 5.200 | 5.420 | 5.040 | 30,085,874 |
| 2024-12-19 | 5.190 | 5.240 | 5.100 | 5.240 | 4.872 | 12,328,438 |
| 2024-12-18 | 5.260 | 5.300 | 5.210 | 5.220 | 4.854 | 9,789,000 |
| 2024-12-17 | 5.380 | 5.410 | 5.230 | 5.250 | 4.882 | 12,905,300 |
| 2024-12-16 | 5.350 | 5.440 | 5.350 | 5.400 | 5.021 | 9,830,100 |
| 2024-12-13 | 5.470 | 5.480 | 5.350 | 5.360 | 4.984 | 14,073,713 |
| 2024-12-12 | 5.460 | 5.500 | 5.410 | 5.490 | 5.105 | 14,216,353 |
| 2024-12-11 | 5.380 | 5.460 | 5.370 | 5.450 | 5.068 | 13,981,102 |
| 2024-12-10 | 5.520 | 5.550 | 5.390 | 5.400 | 5.021 | 20,002,436 |
| 2024-12-09 | 5.440 | 5.480 | 5.390 | 5.430 | 5.049 | 12,725,100 |
| 2024-12-06 | 5.380 | 5.450 | 5.350 | 5.440 | 5.058 | 18,216,700 |
| 2024-12-05 | 5.300 | 5.350 | 5.280 | 5.350 | 4.975 | 9,272,620 |
| 2024-12-04 | 5.350 | 5.380 | 5.300 | 5.320 | 4.947 | 12,702,530 |
| 2024-12-03 | 5.350 | 5.380 | 5.310 | 5.360 | 4.984 | 12,005,832 |
| 2024-12-02 | 5.270 | 5.360 | 5.260 | 5.320 | 4.947 | 13,837,200 |
| 2024-11-29 | 5.230 | 5.300 | 5.220 | 5.260 | 4.891 | 11,030,900 |
| 2024-11-28 | 5.210 | 5.280 | 5.200 | 5.230 | 4.863 | 9,491,508 |
| 2024-11-27 | 5.170 | 5.220 | 5.090 | 5.220 | 4.854 | 9,130,401 |
| 2024-11-26 | 5.200 | 5.240 | 5.170 | 5.200 | 4.835 | 7,925,154 |
| 2024-11-25 | 5.190 | 5.240 | 5.130 | 5.210 | 4.845 | 9,391,900 |
| 2024-11-22 | 5.370 | 5.410 | 5.180 | 5.190 | 4.826 | 19,694,300 |
| 2024-11-21 | 5.330 | 5.430 | 5.310 | 5.380 | 5.003 | 16,974,890 |
| 2024-11-20 | 5.290 | 5.340 | 5.250 | 5.340 | 4.965 | 10,820,300 |
| 2024-11-19 | 5.310 | 5.330 | 5.190 | 5.290 | 4.919 | 13,397,318 |
| 2024-11-18 | 5.250 | 5.420 | 5.230 | 5.290 | 4.919 | 23,561,449 |
| 2024-11-15 | 5.260 | 5.310 | 5.200 | 5.200 | 4.835 | 8,376,705 |
| 2024-11-14 | 5.410 | 5.420 | 5.250 | 5.260 | 4.891 | 13,421,675 |
| 2024-11-13 | 5.380 | 5.440 | 5.320 | 5.420 | 5.040 | 12,107,459 |
| 2024-11-12 | 5.420 | 5.540 | 5.320 | 5.400 | 5.021 | 24,259,518 |
| 2024-11-11 | 5.470 | 5.470 | 5.330 | 5.440 | 5.058 | 17,373,372 |
| 2024-11-08 | 5.550 | 5.550 | 5.350 | 5.470 | 5.086 | 22,871,073 |
| 2024-11-07 | 5.300 | 5.500 | 5.270 | 5.480 | 5.096 | 26,043,585 |
| 2024-11-06 | 5.220 | 5.340 | 5.190 | 5.320 | 4.947 | 28,085,342 |
| 2024-11-05 | 5.150 | 5.250 | 5.150 | 5.240 | 4.872 | 21,020,578 |
| 2024-11-04 | 5.160 | 5.180 | 5.100 | 5.170 | 4.807 | 13,797,052 |
| 2024-11-01 | 5.120 | 5.180 | 5.090 | 5.170 | 4.807 | 17,544,540 |
| 2024-10-31 | 5.090 | 5.150 | 5.090 | 5.150 | 4.789 | 15,248,066 |
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.