Jiangsu Changbao Steeltube Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.060 | 5.120 | 5.030 | 5.070 | 4.714 | 10,985,509 |
| 2024-10-29 | 5.250 | 5.260 | 5.070 | 5.080 | 4.724 | 23,271,193 |
| 2024-10-28 | 5.050 | 5.260 | 5.030 | 5.250 | 4.882 | 31,052,896 |
| 2024-10-25 | 4.950 | 5.050 | 4.930 | 5.050 | 4.696 | 24,984,532 |
| 2024-10-24 | 5.120 | 5.130 | 5.060 | 5.100 | 4.742 | 8,117,900 |
| 2024-10-23 | 5.100 | 5.150 | 5.080 | 5.120 | 4.761 | 10,569,600 |
| 2024-10-22 | 5.020 | 5.090 | 5.010 | 5.090 | 4.733 | 10,324,500 |
| 2024-10-21 | 5.090 | 5.110 | 5.020 | 5.040 | 4.687 | 11,855,081 |
| 2024-10-18 | 5.020 | 5.140 | 4.980 | 5.080 | 4.724 | 15,621,545 |
| 2024-10-17 | 5.110 | 5.150 | 5.030 | 5.040 | 4.687 | 7,275,400 |
| 2024-10-16 | 5.070 | 5.150 | 5.050 | 5.100 | 4.742 | 8,280,897 |
| 2024-10-15 | 5.170 | 5.180 | 5.100 | 5.110 | 4.752 | 9,236,300 |
| 2024-10-14 | 5.180 | 5.230 | 5.110 | 5.180 | 4.817 | 10,659,900 |
| 2024-10-11 | 5.250 | 5.290 | 5.100 | 5.140 | 4.779 | 12,974,300 |
| 2024-10-10 | 5.180 | 5.340 | 5.120 | 5.260 | 4.891 | 20,536,014 |
| 2024-10-09 | 5.560 | 5.560 | 5.170 | 5.180 | 4.817 | 31,039,377 |
| 2024-10-08 | 5.940 | 5.990 | 5.450 | 5.650 | 5.254 | 45,781,256 |
| 2024-09-30 | 5.150 | 5.530 | 5.150 | 5.450 | 5.068 | 45,037,493 |
| 2024-09-27 | 4.990 | 5.120 | 4.930 | 5.070 | 4.714 | 17,246,153 |
| 2024-09-26 | 4.730 | 4.930 | 4.700 | 4.930 | 4.584 | 14,506,400 |
| 2024-09-25 | 4.680 | 4.830 | 4.680 | 4.740 | 4.408 | 17,537,800 |
| 2024-09-24 | 4.430 | 4.660 | 4.430 | 4.630 | 4.305 | 12,584,678 |
| 2024-09-23 | 4.360 | 4.430 | 4.340 | 4.420 | 4.110 | 5,560,900 |
| 2024-09-20 | 4.470 | 4.480 | 4.330 | 4.360 | 4.054 | 10,284,800 |
| 2024-09-19 | 4.440 | 4.530 | 4.430 | 4.450 | 4.138 | 7,204,792 |
| 2024-09-18 | 4.420 | 4.440 | 4.380 | 4.430 | 4.119 | 3,619,300 |
| 2024-09-13 | 4.410 | 4.450 | 4.410 | 4.420 | 4.110 | 2,540,600 |
| 2024-09-12 | 4.490 | 4.510 | 4.420 | 4.420 | 4.110 | 3,061,200 |
| 2024-09-11 | 4.490 | 4.520 | 4.460 | 4.490 | 4.175 | 2,365,100 |
| 2024-09-10 | 4.480 | 4.510 | 4.430 | 4.510 | 4.194 | 3,310,600 |
| 2024-09-09 | 4.500 | 4.500 | 4.450 | 4.460 | 4.147 | 3,597,400 |
| 2024-09-06 | 4.580 | 4.590 | 4.500 | 4.500 | 4.184 | 4,547,700 |
| 2024-09-05 | 4.560 | 4.600 | 4.550 | 4.580 | 4.259 | 2,146,400 |
| 2024-09-04 | 4.590 | 4.600 | 4.540 | 4.550 | 4.231 | 2,667,100 |
| 2024-09-03 | 4.580 | 4.620 | 4.560 | 4.600 | 4.277 | 2,602,000 |
| 2024-09-02 | 4.660 | 4.690 | 4.580 | 4.580 | 4.259 | 4,936,400 |
| 2024-08-30 | 4.610 | 4.730 | 4.610 | 4.660 | 4.333 | 7,926,200 |
| 2024-08-29 | 4.540 | 4.640 | 4.530 | 4.630 | 4.305 | 4,020,943 |
| 2024-08-28 | 4.570 | 4.630 | 4.540 | 4.560 | 4.240 | 4,499,943 |
| 2024-08-27 | 4.600 | 4.610 | 4.560 | 4.580 | 4.259 | 3,248,143 |
| 2024-08-26 | 4.530 | 4.600 | 4.520 | 4.590 | 4.268 | 3,878,900 |
| 2024-08-23 | 4.600 | 4.630 | 4.520 | 4.550 | 4.231 | 7,043,401 |
| 2024-08-22 | 4.590 | 4.660 | 4.580 | 4.630 | 4.305 | 5,269,068 |
| 2024-08-21 | 4.600 | 4.640 | 4.570 | 4.590 | 4.268 | 4,468,600 |
| 2024-08-20 | 4.730 | 4.740 | 4.600 | 4.620 | 4.296 | 7,455,300 |
| 2024-08-19 | 4.760 | 4.800 | 4.700 | 4.710 | 4.380 | 6,749,100 |
| 2024-08-16 | 4.850 | 4.870 | 4.750 | 4.760 | 4.426 | 7,104,709 |
| 2024-08-15 | 4.820 | 4.880 | 4.780 | 4.840 | 4.501 | 5,322,101 |
| 2024-08-14 | 4.870 | 4.890 | 4.830 | 4.840 | 4.501 | 3,208,100 |
| 2024-08-13 | 4.860 | 4.880 | 4.830 | 4.870 | 4.528 | 3,364,500 |
| 2024-08-12 | 4.870 | 4.900 | 4.840 | 4.860 | 4.519 | 3,874,152 |
| 2024-08-09 | 4.930 | 4.960 | 4.870 | 4.890 | 4.547 | 4,469,900 |
| 2024-08-08 | 4.880 | 4.930 | 4.870 | 4.920 | 4.575 | 3,262,552 |
| 2024-08-07 | 4.890 | 4.940 | 4.860 | 4.910 | 4.566 | 3,980,749 |
| 2024-08-06 | 4.860 | 4.910 | 4.850 | 4.890 | 4.547 | 3,467,100 |
| 2024-08-05 | 4.900 | 4.970 | 4.830 | 4.840 | 4.501 | 6,818,404 |
| 2024-08-02 | 5.000 | 5.020 | 4.890 | 4.920 | 4.575 | 7,811,104 |
| 2024-08-01 | 5.080 | 5.110 | 5.010 | 5.020 | 4.668 | 7,688,600 |
| 2024-07-31 | 4.960 | 5.080 | 4.940 | 5.070 | 4.714 | 8,389,400 |
| 2024-07-30 | 4.960 | 4.960 | 4.890 | 4.940 | 4.594 | 5,352,000 |
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.