Jiangsu Changbao Steeltube Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	5.830	5.890	5.610	5.870	5.870	10,239,019
2026-10-22	6.020	6.030	5.880	5.880	5.880	5,688,146
2026-10-21	6.110	6.140	6.000	6.030	6.030	4,995,600
2026-10-20	6.010	6.130	5.960	6.060	6.060	6,211,700
2026-10-19	5.960	6.070	5.860	6.030	6.030	9,037,030
2026-10-16	5.850	6.060	5.840	5.970	5.970	9,895,002
2026-10-15	6.030	6.040	5.750	5.810	5.810	14,326,881
2026-10-14	6.300	6.330	6.110	6.120	6.120	10,134,900
2026-10-13	6.200	6.380	6.100	6.360	6.360	14,323,405
2026-10-12	6.460	6.530	6.280	6.300	6.300	11,930,834
2026-10-09	6.300	6.540	6.250	6.490	6.490	20,452,049
2026-10-08	6.280	6.410	6.220	6.280	6.280	12,925,599
2026-09-30	6.300	6.360	6.270	6.280	6.280	7,850,800
2026-09-29	6.360	6.430	6.290	6.300	6.300	12,282,481
2026-09-28	6.770	6.780	6.370	6.410	6.410	23,341,826
2026-09-24	6.420	6.980	6.410	6.720	6.720	37,841,633
2026-09-23	6.460	6.500	6.400	6.470	6.470	10,531,700
2026-09-22	6.610	6.630	6.450	6.480	6.480	14,113,100
2026-09-21	6.500	6.620	6.450	6.600	6.600	13,841,034
2026-09-18	6.500	6.600	6.440	6.450	6.450	14,108,480
2026-09-17	6.480	6.590	6.410	6.500	6.500	9,245,809
2026-09-16	6.460	6.550	6.360	6.490	6.490	13,389,700
2026-09-15	6.780	6.820	6.500	6.510	6.510	15,900,480
2026-09-14	6.710	6.950	6.650	6.770	6.770	20,057,721
2026-09-11	6.560	7.000	6.400	6.800	6.800	31,629,529
2026-09-10	6.750	6.810	6.590	6.630	6.630	16,821,592
2026-09-09	6.880	6.880	6.800	6.810	6.810	16,587,695
2026-09-08	6.930	7.000	6.790	6.880	6.880	22,630,768
2026-09-07	6.990	7.100	6.840	6.860	6.860	24,637,367
2026-09-04	6.880	7.140	6.820	7.010	7.010	28,915,740
2026-09-03	7.050	7.100	6.810	6.880	6.880	31,801,564
2026-09-02	7.200	7.300	7.040	7.100	7.100	39,402,848
2026-09-01	6.970	7.340	6.930	7.260	7.260	59,466,816
2026-08-31	6.840	7.130	6.800	6.910	6.910	51,658,113
2026-08-28	6.910	6.930	6.770	6.830	6.830	26,128,324
2026-08-27	6.810	6.870	6.680	6.860	6.860	31,686,889
2026-08-26	6.900	7.010	6.750	6.810	6.810	40,986,469
2026-08-25	6.240	6.920	6.140	6.920	6.920	49,130,477
2026-08-24	6.230	6.310	5.960	6.290	6.290	31,931,557
2026-08-21	6.300	6.340	6.160	6.310	6.310	15,045,875
2026-08-20	6.540	6.570	6.330	6.350	6.350	19,681,529
2026-08-19	6.780	6.850	6.460	6.500	6.500	21,808,840
2026-08-18	6.860	6.930	6.730	6.840	6.840	37,765,320
2026-08-17	6.240	6.860	6.180	6.860	6.860	29,029,309
2026-08-14	6.240	6.250	6.130	6.240	6.240	7,940,588
2026-08-13	6.360	6.370	6.240	6.240	6.240	11,162,735
2026-08-12	6.280	6.330	6.250	6.310	6.310	8,469,005
2026-08-11	6.400	6.440	6.270	6.290	6.290	9,604,800
2026-08-10	6.330	6.440	6.290	6.420	6.420	10,320,000
2026-08-07	6.310	6.350	6.230	6.320	6.320	9,230,832
2026-08-06	6.380	6.460	6.230	6.320	6.320	13,726,146
2026-08-05	6.400	6.470	6.330	6.410	6.410	13,919,000
2026-08-04	6.440	6.450	6.250	6.370	6.370	14,826,100
2026-08-03	6.200	6.420	6.170	6.420	6.420	16,735,646
2026-07-31	6.200	6.260	6.150	6.200	6.200	13,609,300
2026-07-30	6.200	6.370	6.130	6.240	6.240	18,690,760
2026-07-29	6.050	6.280	6.030	6.230	6.230	23,780,863
2026-07-28	6.040	6.110	6.010	6.060	6.060	13,574,542
2026-07-27	5.980	6.110	5.880	6.110	6.110	15,696,762

Page 1 of 1 · 59 trading days

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.