Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.150	7.250	7.070	7.090	7.090	3,641,601
2023-10-31	7.190	7.190	7.050	7.070	7.070	3,169,421
2023-10-30	7.050	7.240	7.010	7.120	7.120	4,611,221
2023-10-27	6.870	7.100	6.800	7.000	7.000	4,893,300
2023-10-26	6.860	6.930	6.740	6.900	6.900	4,221,501
2023-10-25	6.660	6.950	6.630	6.930	6.930	6,096,190
2023-10-24	6.330	6.720	6.330	6.620	6.620	5,748,501
2023-10-23	6.750	6.770	6.410	6.410	6.410	4,715,701
2023-10-20	6.750	6.890	6.720	6.750	6.750	3,451,901
2023-10-19	6.660	6.930	6.500	6.780	6.780	7,805,601
2023-10-18	7.020	7.080	6.720	6.730	6.730	9,877,201
2023-10-17	7.040	7.140	7.010	7.070	7.070	4,103,401
2023-10-16	7.280	7.280	6.950	7.040	7.040	7,490,801
2023-10-13	7.570	7.570	7.190	7.250	7.250	8,887,200
2023-10-12	7.590	7.670	7.570	7.570	7.570	3,428,000
2023-10-11	7.580	7.660	7.520	7.570	7.570	2,993,201
2023-10-10	7.610	7.660	7.550	7.580	7.580	4,185,001
2023-10-09	8.010	8.010	7.610	7.610	7.610	7,874,400
2023-09-28	8.010	8.060	7.970	8.010	8.010	2,947,800
2023-09-27	7.950	8.050	7.930	7.960	7.960	3,715,584
2023-09-26	7.970	8.040	7.920	7.930	7.930	3,051,000
2023-09-25	8.250	8.280	7.950	7.970	7.970	6,498,300
2023-09-22	8.140	8.300	8.100	8.280	8.280	4,542,001
2023-09-21	8.550	8.650	8.160	8.170	8.170	5,742,600
2023-09-20	8.450	8.640	8.430	8.580	8.580	3,839,100
2023-09-19	8.470	8.530	8.420	8.490	8.490	2,684,316
2023-09-18	8.480	8.570	8.400	8.480	8.480	3,312,200
2023-09-15	8.490	8.650	8.380	8.560	8.560	4,818,002
2023-09-14	8.680	8.710	8.440	8.450	8.450	4,449,400
2023-09-13	8.650	8.870	8.640	8.690	8.690	5,307,500
2023-09-12	8.640	8.720	8.580	8.690	8.690	3,706,099
2023-09-11	8.830	8.830	8.570	8.640	8.640	8,733,401
2023-09-08	8.930	9.120	8.900	8.970	8.970	4,497,000
2023-09-07	8.900	9.030	8.850	8.900	8.900	4,209,900
2023-09-06	8.900	8.970	8.860	8.900	8.900	3,455,610
2023-09-05	9.000	9.010	8.850	8.940	8.940	5,660,211
2023-09-04	8.700	9.120	8.700	9.060	9.060	7,769,220
2023-09-01	8.520	8.740	8.460	8.700	8.700	4,958,901
2023-08-31	8.380	8.650	8.190	8.570	8.570	8,944,831
2023-08-30	8.310	8.540	8.260	8.360	8.360	5,447,002
2023-08-29	8.000	8.340	7.980	8.330	8.330	4,615,221
2023-08-28	8.260	8.370	8.070	8.080	8.080	5,566,210
2023-08-25	8.340	8.380	8.050	8.050	8.050	5,670,600
2023-08-24	8.400	8.450	8.190	8.350	8.350	4,071,701
2023-08-23	8.650	8.690	8.350	8.370	8.370	4,153,001
2023-08-22	8.870	8.900	8.530	8.680	8.680	5,148,501
2023-08-21	8.890	8.930	8.720	8.820	8.820	4,244,400
2023-08-18	8.780	9.160	8.770	8.910	8.910	8,267,400
2023-08-17	8.780	8.810	8.670	8.760	8.760	3,716,000
2023-08-16	8.500	8.880	8.420	8.750	8.750	5,771,000
2023-08-15	8.700	8.860	8.500	8.500	8.500	4,616,800
2023-08-14	8.810	8.820	8.650	8.680	8.680	3,810,310
2023-08-11	9.070	9.100	8.840	8.860	8.860	3,842,700
2023-08-10	8.900	9.220	8.850	9.070	9.070	5,454,903
2023-08-09	8.880	8.970	8.860	8.920	8.920	2,507,003
2023-08-08	8.930	8.990	8.830	8.920	8.920	4,459,801
2023-08-07	9.040	9.130	8.920	8.970	8.970	4,570,600
2023-08-04	9.130	9.160	8.870	8.890	8.890	5,939,401
2023-08-03	9.200	9.240	9.090	9.100	9.100	4,597,600
2023-08-02	9.070	9.340	8.850	9.250	9.250	8,829,894

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.