Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.420 | 5.500 | 5.370 | 5.460 | 5.460 | 3,964,700 |
| 2024-07-25 | 5.400 | 5.480 | 5.350 | 5.370 | 5.370 | 4,174,311 |
| 2024-07-24 | 5.430 | 5.500 | 5.350 | 5.400 | 5.400 | 3,590,002 |
| 2024-07-23 | 5.690 | 5.730 | 5.470 | 5.480 | 5.480 | 3,431,001 |
| 2024-07-22 | 5.650 | 5.750 | 5.590 | 5.690 | 5.690 | 3,255,400 |
| 2024-07-19 | 5.560 | 5.790 | 5.530 | 5.650 | 5.650 | 4,531,901 |
| 2024-07-18 | 5.520 | 5.640 | 5.440 | 5.590 | 5.590 | 3,849,101 |
| 2024-07-17 | 5.610 | 5.630 | 5.540 | 5.560 | 5.560 | 3,064,300 |
| 2024-07-16 | 5.700 | 5.710 | 5.490 | 5.590 | 5.590 | 6,132,701 |
| 2024-07-15 | 5.900 | 5.910 | 5.660 | 5.700 | 5.700 | 6,369,400 |
| 2024-07-12 | 6.070 | 6.130 | 5.990 | 6.000 | 6.000 | 4,202,310 |
| 2024-07-11 | 5.840 | 6.100 | 5.840 | 6.050 | 6.050 | 6,273,420 |
| 2024-07-10 | 5.940 | 5.980 | 5.790 | 5.810 | 5.810 | 3,916,500 |
| 2024-07-09 | 5.890 | 6.010 | 5.760 | 5.970 | 5.970 | 5,198,400 |
| 2024-07-08 | 6.120 | 6.120 | 5.810 | 5.830 | 5.830 | 5,421,300 |
| 2024-07-05 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-07-04 | 6.380 | 6.430 | 6.100 | 6.120 | 6.120 | 5,738,138 |
| 2024-07-03 | 6.510 | 6.560 | 6.360 | 6.380 | 6.380 | 5,650,000 |
| 2024-07-02 | 6.500 | 6.640 | 6.470 | 6.550 | 6.550 | 5,739,900 |
| 2024-07-01 | 6.250 | 6.600 | 6.120 | 6.500 | 6.500 | 10,093,901 |
| 2024-06-28 | 6.120 | 6.550 | 6.120 | 6.240 | 6.240 | 9,922,700 |
| 2024-06-27 | 6.580 | 6.620 | 6.120 | 6.180 | 6.180 | 11,167,403 |
| 2024-06-26 | 6.780 | 6.830 | 6.250 | 6.590 | 6.590 | 12,816,603 |
| 2024-06-25 | 6.810 | 7.200 | 6.790 | 6.840 | 6.840 | 8,650,814 |
| 2024-06-24 | 7.430 | 7.670 | 6.980 | 6.990 | 6.990 | 20,414,011 |
| 2024-06-21 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-06-20 | 7.270 | 7.320 | 7.000 | 7.020 | 7.020 | 4,530,300 |
| 2024-06-19 | 7.500 | 7.500 | 7.310 | 7.310 | 7.310 | 4,496,100 |
| 2024-06-18 | 7.160 | 7.430 | 7.080 | 7.400 | 7.400 | 6,995,600 |
| 2024-06-17 | 7.000 | 7.230 | 6.810 | 7.120 | 7.120 | 5,576,800 |
| 2024-06-14 | 7.170 | 7.280 | 6.950 | 7.000 | 7.000 | 4,726,501 |
| 2024-06-13 | 7.410 | 7.470 | 7.150 | 7.170 | 7.170 | 4,954,301 |
| 2024-06-12 | 7.410 | 7.550 | 7.410 | 7.490 | 7.490 | 3,293,300 |
| 2024-06-11 | 7.480 | 7.640 | 7.320 | 7.480 | 7.480 | 5,011,000 |
| 2024-06-07 | 7.230 | 7.530 | 7.220 | 7.470 | 7.470 | 5,853,500 |
| 2024-06-06 | 7.260 | 7.390 | 6.980 | 7.200 | 7.200 | 8,406,102 |
| 2024-06-05 | 7.380 | 7.610 | 7.250 | 7.350 | 7.350 | 6,615,911 |
| 2024-06-04 | 7.500 | 7.620 | 7.210 | 7.490 | 7.490 | 8,235,102 |
| 2024-06-03 | 7.930 | 7.930 | 7.590 | 7.590 | 7.590 | 6,698,100 |
| 2024-05-31 | 8.190 | 8.270 | 7.930 | 7.990 | 7.990 | 7,975,502 |
| 2024-05-30 | 8.310 | 8.580 | 8.270 | 8.280 | 8.280 | 7,425,101 |
| 2024-05-29 | 8.110 | 8.500 | 8.110 | 8.440 | 8.440 | 8,452,100 |
| 2024-05-28 | 8.110 | 8.180 | 7.940 | 8.150 | 8.150 | 5,971,600 |
| 2024-05-27 | 8.090 | 8.160 | 7.830 | 8.110 | 8.110 | 5,266,401 |
| 2024-05-24 | 8.140 | 8.320 | 8.040 | 8.130 | 8.130 | 7,326,202 |
| 2024-05-23 | 7.750 | 8.140 | 7.660 | 8.140 | 8.140 | 11,128,952 |
| 2024-05-22 | 7.750 | 7.940 | 7.750 | 7.750 | 7.750 | 14,486,601 |
| 2024-05-21 | 8.110 | 8.260 | 8.040 | 8.160 | 8.160 | 5,453,500 |
| 2024-05-20 | 8.090 | 8.350 | 8.040 | 8.170 | 8.170 | 7,592,900 |
| 2024-05-17 | 7.740 | 8.230 | 7.740 | 8.170 | 8.170 | 10,060,001 |
| 2024-05-16 | 7.890 | 8.090 | 7.640 | 7.860 | 7.860 | 14,118,911 |
| 2024-05-15 | 7.680 | 7.730 | 7.490 | 7.730 | 7.730 | 13,057,502 |
| 2024-05-14 | 7.360 | 7.360 | 7.300 | 7.360 | 7.360 | 3,718,402 |
| 2024-05-13 | 6.850 | 7.140 | 6.690 | 7.010 | 7.010 | 6,092,501 |
| 2024-05-10 | 7.130 | 7.210 | 6.880 | 6.940 | 6.940 | 6,126,501 |
| 2024-05-09 | 7.210 | 7.340 | 7.140 | 7.140 | 7.140 | 4,708,700 |
| 2024-05-08 | 7.260 | 7.380 | 7.170 | 7.290 | 7.290 | 5,829,003 |
| 2024-05-07 | 6.980 | 7.270 | 6.940 | 7.250 | 7.250 | 7,024,503 |
| 2024-05-06 | 7.000 | 7.040 | 6.680 | 6.980 | 6.980 | 8,359,800 |
| 2024-04-30 | 7.050 | 7.180 | 7.000 | 7.000 | 7.000 | 4,873,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-09 | 0.0800 CNY |
| 2020-07-10 | 0.0100 CNY |
| 2019-06-05 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.