U.S. Markets open in 8 hrs 17 mins

Changjiang Securities Company Limited (000783.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.17-0.01 (-0.14%)
As of 3:04PM CST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
May 13, 20217.157.197.127.137.1311,363,157
May 12, 20217.147.197.117.177.1713,512,488
May 11, 20217.097.227.087.187.1816,387,114
May 10, 20217.137.157.067.117.1118,929,769
May 07, 20217.127.177.077.127.1219,085,092
May 06, 20217.287.347.157.167.1625,414,570
Apr 30, 20217.387.397.197.247.2430,925,960
Apr 29, 20217.237.447.237.387.3837,688,289
Apr 28, 20217.257.277.217.267.2615,069,781
Apr 27, 20217.187.287.177.257.2519,433,591
Apr 26, 20217.297.407.167.197.1926,555,787
Apr 23, 20217.287.347.267.317.3116,758,971
Apr 22, 20217.297.367.257.317.3126,270,420
Apr 21, 20217.257.327.227.257.2514,144,250
Apr 20, 20217.387.397.267.297.2925,503,299
Apr 19, 20217.227.417.207.397.3939,529,611
Apr 16, 20217.207.267.167.257.2524,338,139
Apr 15, 20217.187.297.167.227.2233,136,396
Apr 14, 20217.087.127.067.097.0913,799,893
Apr 13, 20217.107.137.057.077.0713,896,320
Apr 12, 20217.237.257.107.117.1116,314,009
Apr 09, 20217.187.267.187.247.2422,473,533
Apr 08, 20217.167.287.147.197.1929,214,198
Apr 07, 20217.157.217.127.187.1815,835,610
Apr 06, 20217.157.187.117.157.1514,582,833
Apr 02, 20217.117.157.067.147.1418,530,407
Apr 01, 20217.107.117.067.097.0912,425,075
Mar 31, 20217.137.157.057.067.0616,879,227
Mar 30, 20217.187.197.127.137.1316,266,947
Mar 29, 20217.137.287.137.207.2021,998,587
Mar 26, 20217.147.197.127.157.1515,182,136
Mar 25, 20217.147.237.127.147.1418,666,571
Mar 24, 20217.127.357.117.177.1740,281,689
Mar 23, 20217.157.197.077.167.1624,202,601
Mar 22, 20217.047.147.017.127.1223,684,660
Mar 19, 20217.027.057.007.017.0124,203,609
Mar 18, 20217.077.107.037.057.0517,092,619
Mar 17, 20217.067.107.047.067.0619,870,447
Mar 16, 20217.087.097.047.077.0715,917,897
Mar 15, 20217.067.117.047.067.0619,702,343
Mar 12, 20217.097.167.027.137.1329,455,972
Mar 11, 20217.037.127.027.107.1022,159,616
Mar 10, 20217.127.147.017.027.0227,593,554
Mar 09, 20217.227.277.087.087.0832,400,593
Mar 08, 20217.397.427.227.227.2231,800,276
Mar 05, 20217.217.387.217.337.3335,420,035
Mar 04, 20217.237.287.207.237.2325,723,492
Mar 03, 20217.157.267.137.257.2522,948,545
Mar 02, 20217.207.237.167.167.1619,022,202
Mar 01, 20217.277.317.147.187.1832,934,173
Feb 26, 20217.227.327.207.257.2526,603,600
Feb 25, 20217.387.447.297.327.3228,460,629
Feb 24, 20217.347.417.277.357.3526,464,573
Feb 23, 20217.337.427.307.327.3224,721,634
Feb 22, 20217.457.587.367.367.3647,758,343
Feb 19, 20217.227.417.207.387.3832,017,442
Feb 18, 20217.237.297.167.237.2325,719,893
Feb 10, 20217.197.207.107.117.1122,578,591
Feb 09, 20217.067.196.997.167.1632,074,002
Feb 08, 20217.047.096.967.027.0222,191,072
Feb 05, 20217.107.167.027.037.0328,641,778
Feb 04, 20217.477.507.087.127.1256,860,807
Feb 03, 20217.607.677.477.497.4926,121,965
Feb 02, 20217.537.647.537.627.6221,574,293
Feb 01, 20217.767.797.497.567.5632,801,299
Jan 29, 20217.747.777.657.737.7323,158,094
Jan 28, 20217.717.787.657.697.6926,364,091
Jan 27, 20217.757.867.727.767.7623,098,102
Jan 26, 20217.917.957.707.747.7435,786,790
Jan 25, 20217.988.087.897.917.9138,646,530
Jan 22, 20218.168.187.998.038.0338,924,865
Jan 21, 20218.128.318.118.188.1837,327,810
Jan 20, 20218.178.248.108.118.1131,500,918
Jan 19, 20218.228.328.118.188.1842,412,485
Jan 18, 20218.238.318.158.228.2237,669,786
Jan 15, 20218.328.448.208.268.2641,117,478
Jan 14, 20218.418.518.318.318.3144,628,667
Jan 13, 20218.748.778.408.468.4664,774,371
Jan 12, 20218.378.788.358.738.7386,353,553
Jan 11, 20218.638.668.358.408.4052,908,546
Jan 08, 20218.638.698.518.608.6055,207,949
Jan 07, 20218.539.008.508.738.7396,318,964
Jan 06, 20218.608.708.478.538.5347,437,087
Jan 05, 20218.588.718.448.658.6572,795,638
Jan 04, 20218.428.728.368.648.6480,574,118
Dec 31, 20208.218.538.208.408.4066,025,157
Dec 30, 20207.968.177.958.168.1634,147,020
Dec 29, 20208.028.137.967.997.9927,627,919
Dec 28, 20207.938.117.918.008.0026,899,050
Dec 25, 20207.838.007.817.957.9522,329,139
Dec 24, 20207.957.987.797.837.8327,612,740
Dec 23, 20207.918.077.897.947.9435,562,472
Dec 22, 20208.238.277.887.907.9039,805,563
Dec 21, 20208.178.318.088.278.2729,258,448
Dec 18, 20208.288.438.218.228.2233,361,055
Dec 17, 20208.088.308.038.268.2635,827,212
Dec 16, 20208.218.228.118.118.1119,085,846
Dec 15, 20208.128.228.088.198.1923,088,370
Dec 14, 20208.128.178.068.128.1220,549,798
Dec 11, 20208.238.258.038.128.1238,714,461
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...