Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Changjiang Securities Company Limited (000783.SZ)

Compare
6.04
-0.03
(-0.49%)
At close: 3:04:51 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.056.116.016.046.0428,759,696
Apr 10, 20256.056.166.006.076.0743,426,568
Apr 9, 20255.846.015.735.955.9554,237,419
Apr 8, 20255.885.925.765.865.8655,086,207
Apr 7, 20256.246.285.845.845.8469,752,370
Apr 3, 20256.426.526.416.496.4926,570,640
Apr 2, 20256.406.496.396.476.4727,038,427
Apr 1, 20256.366.466.356.416.4132,413,667
Mar 31, 20256.476.506.316.346.3445,061,925
Mar 28, 20256.496.526.466.496.4927,480,735
Mar 27, 20256.476.546.436.516.5127,486,157
Mar 26, 20256.496.536.476.496.4925,159,341
Mar 25, 20256.486.526.446.496.4924,203,254
Mar 24, 20256.486.526.416.486.4832,363,500
Mar 21, 20256.586.626.466.486.4843,639,978
Mar 20, 20256.656.676.596.616.6139,128,100
Mar 19, 20256.676.706.626.696.6938,009,120
Mar 18, 20256.746.766.646.676.6746,607,820
Mar 17, 20256.806.946.686.706.70100,519,110
Mar 14, 20256.476.686.476.636.6378,012,406
Mar 13, 20256.486.546.416.476.4728,272,056
Mar 12, 20256.486.576.456.506.5036,405,202
Mar 11, 20256.386.486.356.486.4828,007,048
Mar 10, 20256.456.466.406.436.4327,283,310
Mar 7, 20256.526.536.446.456.4536,611,384
Mar 6, 20256.456.576.446.556.5553,516,074
Mar 5, 20256.436.446.346.426.4233,203,264
Mar 4, 20256.396.486.376.436.4327,338,300
Mar 3, 20256.446.516.386.416.4146,561,425
Feb 28, 20256.606.726.406.436.4365,932,999
Feb 27, 20256.626.706.526.636.6363,150,022
Feb 26, 20256.526.696.506.686.6854,712,230
Feb 25, 20256.556.586.486.506.5034,433,927
Feb 24, 20256.656.686.576.616.6140,761,218
Feb 21, 20256.506.686.456.666.6664,479,524
Feb 20, 20256.516.526.456.506.5033,254,788
Feb 19, 20256.436.546.426.516.5142,095,025
Feb 18, 20256.616.626.416.436.4345,137,774
Feb 17, 20256.696.736.606.636.6347,079,408
Feb 14, 20256.606.666.576.646.6440,931,022
Feb 13, 20256.686.756.586.626.6257,884,184
Feb 12, 20256.536.666.506.646.6447,417,155
Feb 11, 20256.576.586.466.536.5338,832,178
Feb 10, 20256.576.646.526.576.5738,677,772
Feb 7, 20256.426.666.386.576.5774,420,969
Feb 6, 20256.336.446.306.416.4142,412,422
Feb 5, 20256.426.446.346.346.3433,959,339
Jan 27, 20256.606.606.366.366.3650,294,216
Jan 24, 20256.536.636.526.586.5838,882,218
Jan 23, 20256.616.736.546.556.5563,181,073
Jan 22, 20256.426.496.396.476.4729,115,964
Jan 21, 20256.536.546.426.486.4826,348,602
Jan 20, 20256.486.546.456.496.4930,854,471
Jan 17, 20256.406.486.376.436.4326,696,173
Jan 16, 20256.496.506.366.426.4241,327,202
Jan 15, 20256.416.486.386.446.4439,134,854
Jan 14, 20256.296.476.266.456.4561,703,643
Jan 13, 20256.236.326.196.276.2737,341,420
Jan 10, 20256.376.446.266.286.2832,894,794
Jan 9, 20256.406.456.356.376.3749,123,616
Jan 8, 20256.356.526.156.446.4475,778,008
Jan 7, 20256.346.386.276.366.3637,527,486
Jan 6, 20256.306.376.266.326.3238,951,943
Jan 3, 20256.506.526.286.316.3161,904,938
Jan 2, 20256.806.816.406.476.4787,492,122
Dec 31, 20247.197.216.826.826.8295,288,841
Dec 30, 20247.107.197.077.177.1751,355,499
Dec 27, 20247.047.267.037.127.1288,149,457
Dec 26, 20247.007.096.997.057.0533,102,707
Dec 25, 20247.127.136.947.047.0465,290,363
Dec 24, 20246.967.146.947.147.1469,976,210
Dec 23, 20247.057.136.956.976.9750,796,951
Dec 20, 20246.947.106.947.057.0548,823,086
Dec 19, 20246.967.006.876.976.9753,638,820
Dec 18, 20246.947.176.947.047.0467,634,993
Dec 17, 20246.987.036.916.926.9247,565,891
Dec 16, 20247.047.106.987.017.0142,366,390
Dec 13, 20247.147.167.047.067.0669,135,200
Dec 12, 20247.117.277.067.217.2168,179,532
Dec 11, 20247.077.137.067.107.1052,454,461
Dec 10, 20247.377.407.087.107.10103,958,085
Dec 9, 20247.157.166.977.057.0553,135,327
Dec 6, 20247.057.206.997.157.1566,469,970
Dec 5, 20246.977.086.977.067.0644,202,633
Dec 4, 20247.047.106.947.007.0043,184,633
Dec 3, 20247.067.116.987.077.0749,052,397
Dec 2, 20246.947.106.937.067.0657,420,341
Nov 29, 20246.807.136.796.986.9893,447,786
Nov 28, 20246.856.896.796.816.8145,094,229
Nov 27, 20246.676.836.646.836.8348,883,276
Nov 26, 20246.686.826.676.706.7039,872,866
Nov 25, 20246.736.746.596.716.7147,454,285
Nov 22, 20247.027.036.706.716.7166,360,078
Nov 21, 20247.007.086.977.047.0458,786,265
Nov 20, 20246.977.046.917.017.0148,671,102
Nov 19, 20246.887.006.836.996.9961,500,926
Nov 18, 20247.007.096.816.866.8678,292,654
Nov 15, 20247.217.296.986.996.9984,596,214
Nov 14, 20247.367.427.207.237.2369,115,306
Nov 13, 20247.317.437.257.377.3769,831,616
Nov 12, 20247.567.617.287.377.37118,297,813
Nov 11, 20247.517.607.437.567.56119,035,115
Nov 8, 20247.998.057.607.627.62166,933,582
Nov 7, 20247.337.937.297.847.84207,886,201
Nov 6, 20247.607.707.387.437.43184,945,225
Nov 5, 20247.277.587.147.547.54195,324,648
Nov 4, 20247.017.226.967.227.22134,829,565
Nov 1, 20247.037.236.956.976.97195,262,012
Oct 31, 20246.777.346.777.077.07275,378,884
Oct 30, 20246.666.756.606.706.7086,808,542
Oct 29, 20246.826.936.676.696.69100,998,536
Oct 28, 20246.766.816.736.786.7878,279,652
Oct 25, 20246.716.866.686.786.7897,774,586
Oct 24, 20246.666.736.626.716.7182,488,839
Oct 23, 20246.746.906.666.696.69135,031,787
Oct 22, 20246.716.766.636.716.71103,245,320
Oct 21, 20246.696.846.626.716.71154,934,879
Oct 18, 20246.367.036.366.796.79227,241,152
Oct 17, 20246.556.636.386.396.3991,354,706
Oct 16, 20246.356.656.356.506.50113,717,218
Oct 15, 20246.606.696.466.476.47115,625,146
Oct 14, 20246.636.706.336.676.67166,102,487
Oct 11, 20246.756.936.536.616.61181,443,349
Oct 10, 20247.557.686.736.866.86317,824,353
Oct 9, 20247.688.407.217.467.46525,539,435
Oct 8, 20247.947.947.437.947.94209,388,983
Sep 30, 20247.007.226.997.227.22287,117,452
Sep 27, 20246.136.566.086.566.56373,116,045
Sep 26, 20245.355.965.315.965.96181,005,558
Sep 25, 20245.385.645.365.425.42155,290,613
Sep 24, 20245.025.285.015.265.26107,076,965
Sep 23, 20245.005.024.964.994.9926,313,766
Sep 20, 20244.985.024.944.994.9930,865,001
Sep 19, 20244.975.074.925.025.0245,435,226
Sep 18, 20244.955.014.884.974.9749,756,812
Sep 13, 20244.915.134.905.025.0283,917,314
Sep 12, 20244.884.974.864.914.9139,391,090
Sep 11, 20244.894.934.844.914.9135,441,435
Sep 10, 20244.964.964.804.914.9171,284,590
Sep 9, 20244.885.144.835.035.0388,733,510
Sep 6, 20244.964.994.894.904.9044,181,363
Sep 5, 20244.824.884.814.874.8719,398,202
Sep 4, 20244.834.884.824.834.8318,694,300
Sep 3, 20244.874.914.834.854.8520,385,521
Sep 2, 20244.934.954.864.874.8729,539,400
Aug 30, 20244.835.014.824.954.9543,848,145
Aug 29, 20244.884.914.844.844.8431,708,700
Aug 28, 20244.904.944.834.854.8527,314,033
Aug 27, 20244.864.864.794.814.8116,748,710
Aug 26, 20244.824.894.814.864.8616,504,520
Aug 23, 20244.824.874.794.844.8419,371,797
Aug 22, 20244.924.944.814.834.8322,390,097
Aug 21, 20244.944.974.894.904.9017,123,135
Aug 20, 20245.045.054.954.964.9623,198,552
Aug 19, 20245.005.075.005.045.0421,083,187
Aug 16, 20245.085.095.005.015.0127,858,830
Aug 15, 20245.035.135.025.095.0930,589,847
Aug 14, 20245.065.095.045.045.0418,966,297
Aug 13, 20245.035.085.005.075.0721,306,040
Aug 12, 20245.005.044.995.015.0120,572,582
Aug 9, 20245.085.115.025.025.0224,769,319
Aug 8, 20245.045.125.015.065.0628,024,500
Aug 7, 20245.045.084.995.045.0422,009,615
Aug 6, 20245.055.104.995.035.0326,107,263
Aug 5, 20245.045.125.005.025.0233,049,822
Aug 2, 20245.155.185.045.055.0536,614,586
Aug 1, 20245.165.215.145.185.1845,456,970
Jul 31, 20244.955.254.935.185.1879,488,010
Jul 30, 20244.924.964.904.944.9419,532,013
Jul 29, 20244.934.994.924.944.9424,573,231
Jul 26, 20244.844.954.834.944.9429,599,864
Jul 25, 20244.774.864.774.844.8423,678,594
Jul 24, 20244.834.844.764.774.7723,667,841
Jul 23, 20244.914.964.834.844.8426,904,557
Jul 22, 20244.964.984.884.924.9229,963,430
Jul 19, 20244.854.934.844.924.9230,061,101
Jul 18, 20244.834.874.764.874.8726,785,354
Jul 17, 20244.824.874.824.834.8322,537,399
Jul 16, 20244.794.844.784.834.8319,124,605
Jul 15, 20244.824.834.774.794.7918,512,769
Jul 12, 20244.824.854.804.824.8216,941,172
Jul 11, 20244.874.904.804.834.8330,359,747
Jul 10, 20244.764.834.744.764.7624,889,284
Jul 9, 20244.704.784.644.774.7729,901,648
Jul 8, 20244.794.794.664.694.6924,539,534
Jul 5, 20244.774.844.744.804.8023,438,640
Jul 4, 20244.904.914.754.774.7728,355,459
Jul 3, 20244.874.924.854.884.8819,895,928
Jul 2, 20244.874.924.854.874.8723,559,436
Jul 1, 20244.844.894.784.884.8828,036,332
Jun 28, 20244.884.954.824.834.8340,164,068
Jun 27, 20244.924.934.864.884.8824,201,934
Jun 26, 2024 0.12 Dividend
Jun 26, 20244.884.944.854.944.9429,442,128
Jun 25, 20245.035.064.944.974.8532,873,471
Jun 24, 20245.085.115.025.044.9230,480,506
Jun 21, 20245.065.135.055.094.9725,923,980
Jun 20, 20245.125.145.055.064.9429,416,799
Jun 19, 20245.175.195.115.125.0028,111,138
Jun 18, 20245.095.205.095.175.0545,463,147
Jun 17, 20245.055.115.015.104.9850,451,254
Jun 14, 20245.045.194.885.104.98119,979,824
Jun 13, 20245.155.165.035.074.9560,881,597
Jun 12, 20245.165.185.145.165.0430,882,862
Jun 11, 20245.155.225.155.175.0533,799,648
Jun 7, 20245.275.315.125.205.0766,903,200
Jun 6, 20245.345.365.255.255.1242,669,383
Jun 5, 20245.435.435.335.345.2135,641,400
Jun 4, 20245.415.445.375.445.3133,679,440
Jun 3, 20245.515.515.375.425.2946,740,458
May 31, 20245.525.565.515.525.3939,604,452
May 30, 20245.515.565.495.535.4036,113,758
May 29, 20245.505.665.495.565.4347,196,220
May 28, 20245.575.605.525.525.3951,855,173
May 27, 20245.785.795.525.635.49106,376,654
May 24, 20245.715.905.705.755.61130,089,521
May 23, 20245.615.875.565.785.64168,668,892
May 22, 20245.565.825.525.685.54101,031,100
May 21, 20245.585.595.545.565.4343,719,855
May 20, 20245.565.665.545.585.4563,146,133
May 17, 20245.505.635.495.595.4678,576,812
May 16, 20245.665.755.505.525.39120,439,711
May 15, 20245.845.995.655.665.52180,364,395
May 14, 20245.605.655.565.655.5147,670,963
May 13, 20245.595.645.525.635.4952,970,064
May 10, 20245.585.635.555.605.4648,812,700
May 9, 20245.565.625.555.575.4444,908,082
May 8, 20245.595.605.535.555.4236,838,250
May 7, 20245.655.665.575.615.4758,416,650
May 6, 20245.755.785.645.675.5368,890,114
Apr 30, 20245.705.745.635.675.5373,936,100
Apr 29, 20245.685.845.635.765.62144,277,771
Apr 26, 20245.515.735.395.725.58157,797,960
Apr 25, 20245.305.375.285.325.1929,693,291
Apr 24, 20245.345.365.285.335.2034,833,400
Apr 23, 20245.395.435.315.335.2038,572,905
Apr 22, 20245.405.475.375.395.2642,759,346
Apr 19, 20245.405.485.395.415.2858,398,987
Apr 18, 20245.375.535.355.435.3088,253,881
Apr 17, 20245.285.415.225.415.2876,159,759
Apr 16, 20245.365.435.255.285.1574,938,439
Apr 15, 20245.235.485.175.425.29105,068,496
Apr 12, 20245.295.315.175.195.0657,728,997
Apr 11, 20245.295.375.285.305.1755,419,273