Changjiang & Jinggong Steel Building Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 3.960 | 3.990 | 3.940 | 3.960 | 3.960 | 14,487,585 |
| 2023-08-01 | 3.970 | 4.000 | 3.950 | 3.970 | 3.970 | 13,232,197 |
| 2023-07-31 | 3.970 | 4.000 | 3.960 | 3.970 | 3.970 | 16,989,853 |
| 2023-07-28 | 3.900 | 3.970 | 3.880 | 3.970 | 3.970 | 20,796,745 |
| 2023-07-27 | 3.910 | 3.930 | 3.870 | 3.910 | 3.910 | 14,131,259 |
| 2023-07-26 | 3.900 | 3.950 | 3.890 | 3.920 | 3.920 | 21,456,288 |
| 2023-07-25 | 3.850 | 3.890 | 3.850 | 3.880 | 3.880 | 20,610,596 |
| 2023-07-24 | 3.800 | 3.840 | 3.800 | 3.830 | 3.830 | 11,316,314 |
| 2023-07-21 | 3.790 | 3.830 | 3.790 | 3.820 | 3.820 | 7,751,612 |
| 2023-07-20 | 3.830 | 3.850 | 3.790 | 3.790 | 3.790 | 10,184,987 |
| 2023-07-19 | 3.820 | 3.850 | 3.800 | 3.830 | 3.830 | 9,324,507 |
| 2023-07-18 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 9,310,943 |
| 2023-07-17 | 3.800 | 3.820 | 3.790 | 3.820 | 3.820 | 6,934,468 |
| 2023-07-14 | 3.830 | 3.840 | 3.810 | 3.810 | 3.810 | 7,021,124 |
| 2023-07-13 | 3.780 | 3.840 | 3.780 | 3.830 | 3.830 | 16,709,179 |
| 2023-07-12 | 3.800 | 3.810 | 3.760 | 3.770 | 3.770 | 8,639,626 |
| 2023-07-11 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 11,137,596 |
| 2023-07-10 | 3.780 | 3.810 | 3.750 | 3.760 | 3.760 | 10,070,122 |
| 2023-07-07 | 3.730 | 3.750 | 3.710 | 3.740 | 3.740 | 6,161,172 |
| 2023-07-06 | 3.730 | 3.750 | 3.720 | 3.730 | 3.730 | 5,412,423 |
| 2023-07-05 | 3.740 | 3.760 | 3.720 | 3.730 | 3.730 | 7,037,481 |
| 2023-07-04 | 3.770 | 3.770 | 3.720 | 3.740 | 3.740 | 8,794,295 |
| 2023-07-03 | 3.750 | 3.770 | 3.740 | 3.760 | 3.760 | 12,517,588 |
| 2023-06-30 | 3.660 | 3.740 | 3.660 | 3.730 | 3.730 | 12,039,700 |
| 2023-06-29 | 3.650 | 3.680 | 3.630 | 3.660 | 3.660 | 10,988,150 |
| 2023-06-28 | 3.640 | 3.650 | 3.600 | 3.650 | 3.650 | 10,397,006 |
| 2023-06-27 | 3.610 | 3.660 | 3.610 | 3.640 | 3.640 | 10,169,912 |
| 2023-06-26 | 3.630 | 3.640 | 3.590 | 3.600 | 3.600 | 10,479,800 |
| 2023-06-21 | 3.680 | 3.680 | 3.640 | 3.650 | 3.650 | 10,439,671 |
| 2023-06-20 | 3.730 | 3.740 | 3.670 | 3.680 | 3.680 | 13,971,635 |
| 2023-06-19 | 3.770 | 3.780 | 3.720 | 3.730 | 3.730 | 16,197,810 |
| 2023-06-16 | 3.770 | 3.800 | 3.760 | 3.780 | 3.780 | 12,220,689 |
| 2023-06-15 | 3.750 | 3.780 | 3.730 | 3.770 | 3.770 | 7,821,891 |
| 2023-06-14 | 3.770 | 3.780 | 3.740 | 3.740 | 3.740 | 7,877,751 |
| 2023-06-13 | 3.780 | 3.790 | 3.760 | 3.760 | 3.760 | 6,293,242 |
| 2023-06-12 | 3.800 | 3.830 | 3.790 | 3.810 | 3.774 | 8,228,558 |
| 2023-06-09 | 3.810 | 3.830 | 3.780 | 3.810 | 3.774 | 10,389,947 |
| 2023-06-08 | 3.770 | 3.810 | 3.760 | 3.800 | 3.764 | 8,694,745 |
| 2023-06-07 | 3.790 | 3.810 | 3.760 | 3.770 | 3.734 | 11,190,812 |
| 2023-06-06 | 3.830 | 3.840 | 3.790 | 3.790 | 3.754 | 10,394,641 |
| 2023-06-05 | 3.870 | 3.870 | 3.820 | 3.830 | 3.794 | 8,811,605 |
| 2023-06-02 | 3.830 | 3.870 | 3.820 | 3.860 | 3.824 | 10,812,330 |
| 2023-06-01 | 3.820 | 3.840 | 3.800 | 3.820 | 3.784 | 10,136,670 |
| 2023-05-31 | 3.840 | 3.850 | 3.800 | 3.820 | 3.784 | 8,378,700 |
| 2023-05-30 | 3.800 | 3.850 | 3.790 | 3.850 | 3.814 | 11,638,920 |
| 2023-05-29 | 3.830 | 3.840 | 3.800 | 3.800 | 3.764 | 8,991,025 |
| 2023-05-26 | 3.820 | 3.850 | 3.800 | 3.830 | 3.794 | 11,049,011 |
| 2023-05-25 | 3.830 | 3.840 | 3.790 | 3.820 | 3.784 | 19,036,896 |
| 2023-05-24 | 3.860 | 3.870 | 3.830 | 3.840 | 3.804 | 16,152,493 |
| 2023-05-23 | 3.870 | 3.900 | 3.850 | 3.860 | 3.824 | 13,086,640 |
| 2023-05-22 | 3.890 | 3.900 | 3.870 | 3.880 | 3.843 | 13,864,211 |
| 2023-05-19 | 3.920 | 3.930 | 3.890 | 3.890 | 3.853 | 17,057,829 |
| 2023-05-18 | 3.980 | 3.990 | 3.920 | 3.930 | 3.893 | 15,479,882 |
| 2023-05-17 | 3.900 | 3.940 | 3.890 | 3.920 | 3.883 | 13,210,695 |
| 2023-05-16 | 3.960 | 3.960 | 3.900 | 3.910 | 3.873 | 15,838,399 |
| 2023-05-15 | 3.960 | 3.980 | 3.910 | 3.960 | 3.923 | 14,274,809 |
| 2023-05-12 | 4.040 | 4.050 | 3.970 | 3.970 | 3.933 | 15,799,071 |
| 2023-05-11 | 4.050 | 4.060 | 4.020 | 4.050 | 4.012 | 9,846,958 |
| 2023-05-10 | 4.020 | 4.060 | 4.010 | 4.030 | 3.992 | 15,206,050 |
| 2023-05-09 | 4.070 | 4.100 | 4.030 | 4.030 | 3.992 | 19,243,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 0.0360 CNY |
| 2022-06-16 | 0.0360 CNY |
| 2021-08-20 | 0.0300 CNY |
| 2020-08-05 | 0.0230 CNY |
| 2019-07-15 | 0.0130 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.