Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.980 | 7.160 | 6.930 | 7.030 | 7.030 | 10,977,100 |
| 2024-04-26 | 7.100 | 7.370 | 6.940 | 7.290 | 7.290 | 10,653,701 |
| 2024-04-25 | 7.360 | 7.450 | 7.270 | 7.270 | 7.270 | 10,130,800 |
| 2024-04-24 | 7.500 | 7.760 | 7.400 | 7.650 | 7.650 | 6,524,800 |
| 2024-04-23 | 7.660 | 7.750 | 7.500 | 7.620 | 7.620 | 7,180,400 |
| 2024-04-22 | 7.400 | 7.770 | 7.330 | 7.730 | 7.730 | 10,961,901 |
| 2024-04-19 | 7.030 | 7.400 | 7.020 | 7.400 | 7.400 | 10,875,800 |
| 2024-04-18 | 7.080 | 7.170 | 6.990 | 7.050 | 7.050 | 6,483,301 |
| 2024-04-17 | 6.930 | 7.170 | 6.830 | 7.130 | 7.130 | 8,142,301 |
| 2024-04-16 | 6.950 | 7.200 | 6.810 | 6.870 | 6.870 | 10,400,000 |
| 2024-04-15 | 7.230 | 7.230 | 7.020 | 7.030 | 7.030 | 17,093,201 |
| 2024-04-12 | 7.050 | 7.230 | 6.780 | 6.890 | 6.890 | 10,680,900 |
| 2024-04-11 | 7.070 | 7.330 | 6.990 | 7.090 | 7.090 | 8,770,000 |
| 2024-04-10 | 7.010 | 7.260 | 6.950 | 7.110 | 7.110 | 10,836,302 |
| 2024-04-09 | 7.070 | 7.140 | 6.820 | 6.990 | 6.990 | 16,067,211 |
| 2024-04-08 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1,511,900 |
| 2024-04-03 | 6.350 | 6.730 | 6.310 | 6.730 | 6.730 | 11,546,411 |
| 2024-04-02 | 6.250 | 6.560 | 6.210 | 6.410 | 6.410 | 7,112,800 |
| 2024-04-01 | 6.200 | 6.320 | 6.100 | 6.270 | 6.270 | 5,285,101 |
| 2024-03-29 | 6.150 | 6.320 | 6.120 | 6.200 | 6.200 | 2,900,052 |
| 2024-03-28 | 6.000 | 6.340 | 5.970 | 6.170 | 6.170 | 7,945,053 |
| 2024-03-27 | 6.310 | 6.380 | 6.120 | 6.120 | 6.120 | 8,544,911 |
| 2024-03-26 | 6.680 | 6.810 | 6.440 | 6.440 | 6.440 | 9,691,211 |
| 2024-03-25 | 6.650 | 6.950 | 6.550 | 6.780 | 6.780 | 12,851,200 |
| 2024-03-22 | 6.400 | 6.650 | 6.300 | 6.650 | 6.650 | 12,274,512 |
| 2024-03-21 | 6.500 | 6.570 | 6.190 | 6.330 | 6.330 | 16,013,301 |
| 2024-03-20 | 5.940 | 6.260 | 5.880 | 6.260 | 6.260 | 9,567,831 |
| 2024-03-19 | 5.660 | 5.960 | 5.650 | 5.960 | 5.960 | 10,422,200 |
| 2024-03-18 | 5.700 | 5.730 | 5.590 | 5.680 | 5.680 | 5,021,900 |
| 2024-03-15 | 5.400 | 5.640 | 5.340 | 5.620 | 5.620 | 7,992,471 |
| 2024-03-14 | 5.500 | 5.560 | 5.360 | 5.450 | 5.450 | 3,905,726 |
| 2024-03-13 | 5.610 | 5.630 | 5.480 | 5.500 | 5.500 | 4,130,400 |
| 2024-03-12 | 5.610 | 5.670 | 5.530 | 5.600 | 5.600 | 4,932,870 |
| 2024-03-11 | 5.380 | 5.630 | 5.380 | 5.620 | 5.620 | 7,242,900 |
| 2024-03-08 | 5.440 | 5.450 | 5.310 | 5.430 | 5.430 | 3,943,401 |
| 2024-03-07 | 5.380 | 5.580 | 5.350 | 5.440 | 5.440 | 6,646,600 |
| 2024-03-06 | 5.220 | 5.460 | 5.210 | 5.440 | 5.440 | 5,660,402 |
| 2024-03-05 | 5.360 | 5.370 | 5.180 | 5.250 | 5.250 | 5,868,881 |
| 2024-03-04 | 5.540 | 5.650 | 5.370 | 5.390 | 5.390 | 9,501,770 |
| 2024-03-01 | 5.600 | 5.730 | 5.580 | 5.650 | 5.650 | 5,309,001 |
| 2024-02-29 | 5.450 | 5.640 | 5.450 | 5.620 | 5.620 | 6,240,900 |
| 2024-02-28 | 5.730 | 6.030 | 5.480 | 5.500 | 5.500 | 11,046,200 |
| 2024-02-27 | 5.620 | 5.760 | 5.600 | 5.750 | 5.750 | 5,443,300 |
| 2024-02-26 | 5.570 | 5.730 | 5.500 | 5.690 | 5.690 | 6,901,597 |
| 2024-02-23 | 5.430 | 5.660 | 5.370 | 5.620 | 5.620 | 7,493,100 |
| 2024-02-22 | 5.440 | 5.500 | 5.320 | 5.440 | 5.440 | 5,925,100 |
| 2024-02-21 | 5.360 | 5.530 | 5.280 | 5.440 | 5.440 | 6,769,692 |
| 2024-02-20 | 5.320 | 5.460 | 5.210 | 5.360 | 5.360 | 7,328,200 |
| 2024-02-19 | 5.090 | 5.250 | 5.030 | 5.250 | 5.250 | 9,326,800 |
| 2024-02-08 | 4.850 | 5.080 | 4.850 | 5.000 | 5.000 | 14,556,550 |
| 2024-02-07 | 5.420 | 5.520 | 5.100 | 5.100 | 5.100 | 9,786,600 |
| 2024-02-06 | 5.370 | 5.630 | 5.370 | 5.370 | 5.370 | 9,507,515 |
| 2024-02-05 | 5.800 | 5.930 | 5.650 | 5.650 | 5.650 | 2,701,100 |
| 2024-02-02 | 6.260 | 6.330 | 5.950 | 5.950 | 5.950 | 6,068,000 |
| 2024-02-01 | 6.250 | 6.350 | 6.030 | 6.260 | 6.260 | 4,802,800 |
| 2024-01-31 | 6.500 | 6.720 | 6.220 | 6.310 | 6.310 | 6,569,900 |
| 2024-01-30 | 6.460 | 6.750 | 6.420 | 6.490 | 6.490 | 3,602,200 |
| 2024-01-29 | 6.820 | 6.820 | 6.460 | 6.490 | 6.490 | 6,082,921 |
| 2024-01-26 | 6.830 | 6.960 | 6.770 | 6.800 | 6.800 | 4,009,900 |
| 2024-01-25 | 6.700 | 7.050 | 6.570 | 6.880 | 6.880 | 6,974,510 |
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.