Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.010 | 7.100 | 6.590 | 6.760 | 6.760 | 11,437,100 |
| 2024-01-23 | 6.770 | 7.130 | 6.770 | 6.940 | 6.940 | 5,086,800 |
| 2024-01-22 | 7.390 | 7.450 | 7.050 | 7.050 | 7.050 | 6,190,300 |
| 2024-01-19 | 7.260 | 7.540 | 7.250 | 7.420 | 7.420 | 5,638,101 |
| 2024-01-18 | 7.210 | 7.350 | 7.060 | 7.270 | 7.270 | 7,148,414 |
| 2024-01-17 | 7.720 | 7.720 | 7.320 | 7.320 | 7.320 | 7,718,200 |
| 2024-01-16 | 7.750 | 7.860 | 7.640 | 7.710 | 7.710 | 3,622,000 |
| 2024-01-15 | 7.700 | 7.860 | 7.680 | 7.760 | 7.760 | 3,635,221 |
| 2024-01-12 | 7.920 | 7.970 | 7.880 | 7.890 | 7.890 | 2,547,000 |
| 2024-01-11 | 7.960 | 8.010 | 7.890 | 7.950 | 7.950 | 2,619,221 |
| 2024-01-10 | 7.940 | 8.060 | 7.830 | 7.950 | 7.950 | 3,375,400 |
| 2024-01-09 | 7.950 | 8.080 | 7.860 | 7.940 | 7.940 | 2,781,805 |
| 2024-01-08 | 8.210 | 8.240 | 7.910 | 7.930 | 7.930 | 5,752,180 |
| 2024-01-05 | 8.380 | 8.390 | 8.240 | 8.260 | 8.260 | 3,695,126 |
| 2024-01-04 | 8.410 | 8.490 | 8.270 | 8.360 | 8.360 | 4,647,900 |
| 2024-01-03 | 8.190 | 8.530 | 8.190 | 8.420 | 8.420 | 5,748,501 |
| 2024-01-02 | 8.350 | 8.400 | 8.190 | 8.280 | 8.280 | 4,435,011 |
| 2023-12-29 | 8.360 | 8.460 | 8.310 | 8.430 | 8.430 | 4,308,001 |
| 2023-12-28 | 8.280 | 8.510 | 8.180 | 8.430 | 8.430 | 5,381,982 |
| 2023-12-27 | 8.220 | 8.370 | 8.140 | 8.300 | 8.300 | 6,529,700 |
| 2023-12-26 | 7.810 | 8.260 | 7.810 | 8.260 | 8.260 | 10,538,800 |
| 2023-12-25 | 7.800 | 7.950 | 7.700 | 7.880 | 7.880 | 4,115,400 |
| 2023-12-22 | 7.680 | 7.770 | 7.570 | 7.570 | 7.570 | 4,483,100 |
| 2023-12-21 | 7.430 | 7.790 | 7.360 | 7.700 | 7.700 | 7,527,904 |
| 2023-12-20 | 7.640 | 7.680 | 7.400 | 7.420 | 7.420 | 5,833,101 |
| 2023-12-19 | 7.750 | 7.880 | 7.560 | 7.620 | 7.620 | 7,873,200 |
| 2023-12-18 | 8.100 | 8.190 | 7.840 | 7.840 | 7.840 | 6,350,500 |
| 2023-12-15 | 8.230 | 8.320 | 8.190 | 8.250 | 8.250 | 2,397,900 |
| 2023-12-14 | 8.100 | 8.250 | 8.100 | 8.220 | 8.220 | 3,276,700 |
| 2023-12-13 | 8.220 | 8.220 | 8.040 | 8.060 | 8.060 | 3,015,200 |
| 2023-12-12 | 8.220 | 8.260 | 8.160 | 8.200 | 8.200 | 2,211,400 |
| 2023-12-11 | 8.350 | 8.350 | 8.210 | 8.220 | 8.220 | 3,133,700 |
| 2023-12-08 | 8.290 | 8.440 | 8.250 | 8.350 | 8.350 | 3,877,011 |
| 2023-12-07 | 8.190 | 8.360 | 8.110 | 8.250 | 8.250 | 4,224,800 |
| 2023-12-06 | 8.320 | 8.430 | 8.170 | 8.180 | 8.180 | 4,895,200 |
| 2023-12-05 | 8.570 | 8.570 | 8.320 | 8.330 | 8.330 | 8,394,400 |
| 2023-12-04 | 8.180 | 8.360 | 8.130 | 8.250 | 8.250 | 5,487,500 |
| 2023-12-01 | 8.040 | 8.340 | 7.970 | 8.340 | 8.340 | 5,925,208 |
| 2023-11-30 | 8.070 | 8.080 | 7.850 | 8.010 | 8.010 | 4,502,410 |
| 2023-11-29 | 8.150 | 8.180 | 8.020 | 8.060 | 8.060 | 3,013,600 |
| 2023-11-28 | 8.080 | 8.150 | 8.020 | 8.080 | 8.080 | 3,843,200 |
| 2023-11-27 | 7.910 | 8.200 | 7.910 | 8.110 | 8.110 | 7,757,988 |
| 2023-11-24 | 7.740 | 8.090 | 7.680 | 8.000 | 8.000 | 11,112,389 |
| 2023-11-23 | 7.630 | 7.740 | 7.520 | 7.700 | 7.700 | 4,283,100 |
| 2023-11-22 | 7.650 | 7.790 | 7.600 | 7.610 | 7.610 | 3,462,700 |
| 2023-11-21 | 7.770 | 7.770 | 7.610 | 7.640 | 7.640 | 3,609,500 |
| 2023-11-20 | 7.920 | 7.960 | 7.590 | 7.720 | 7.720 | 7,555,301 |
| 2023-11-17 | 7.940 | 8.010 | 7.890 | 7.940 | 7.940 | 2,508,500 |
| 2023-11-16 | 7.990 | 8.110 | 7.910 | 7.910 | 7.910 | 3,633,701 |
| 2023-11-15 | 7.940 | 8.170 | 7.850 | 8.040 | 8.040 | 6,016,301 |
| 2023-11-14 | 8.000 | 8.270 | 7.770 | 7.880 | 7.880 | 9,084,622 |
| 2023-11-13 | 7.680 | 8.080 | 7.650 | 8.010 | 8.010 | 6,465,222 |
| 2023-11-10 | 7.610 | 7.770 | 7.600 | 7.700 | 7.700 | 4,553,122 |
| 2023-11-09 | 7.690 | 7.800 | 7.600 | 7.610 | 7.610 | 4,632,601 |
| 2023-11-08 | 7.490 | 7.730 | 7.420 | 7.650 | 7.650 | 7,227,200 |
| 2023-11-07 | 7.580 | 7.620 | 7.390 | 7.450 | 7.450 | 6,818,301 |
| 2023-11-06 | 7.550 | 7.740 | 7.450 | 7.640 | 7.640 | 7,948,500 |
| 2023-11-03 | 7.400 | 7.550 | 7.330 | 7.410 | 7.410 | 8,136,400 |
| 2023-11-02 | 7.200 | 7.440 | 7.200 | 7.440 | 7.440 | 8,970,050 |
| 2023-11-01 | 7.150 | 7.250 | 7.070 | 7.090 | 7.090 | 3,641,601 |
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.