Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.120	9.240	8.920	8.990	8.990	10,267,703
2023-07-31	8.680	9.050	8.400	9.050	9.050	14,032,893
2023-07-28	8.490	8.830	8.430	8.620	8.620	7,660,910
2023-07-27	8.810	8.830	8.520	8.520	8.520	12,647,750
2023-07-26	8.180	8.470	8.150	8.470	8.470	2,618,001
2023-07-25	7.870	8.180	7.870	8.070	8.070	5,430,301
2023-07-24	8.080	8.120	7.790	7.910	7.910	5,989,801
2023-07-21	8.330	8.370	7.980	8.110	8.110	7,226,087
2023-07-20	8.320	8.510	8.310	8.320	8.320	4,813,088
2023-07-19	8.460	8.530	8.350	8.370	8.370	4,220,300
2023-07-18	8.450	8.630	8.230	8.470	8.470	7,738,392
2023-07-17	8.630	8.710	8.440	8.440	8.440	10,841,592
2023-07-14	8.890	9.040	8.690	8.880	8.880	7,444,680
2023-07-13	8.970	9.050	8.840	8.860	8.860	4,818,200
2023-07-12	9.020	9.120	8.960	8.970	8.970	4,831,800
2023-07-11	9.100	9.180	8.780	9.130	9.130	6,509,510
2023-07-10	9.160	9.300	9.050	9.100	9.100	4,017,700
2023-07-07	9.200	9.250	8.990	9.200	9.200	5,258,900
2023-07-06	9.400	9.490	9.110	9.240	9.240	8,718,667
2023-07-05	9.710	9.720	9.570	9.590	9.590	4,244,699
2023-07-04	9.740	9.750	9.600	9.680	9.680	3,021,600
2023-07-03	9.690	9.820	9.610	9.740	9.740	4,737,300
2023-06-30	9.500	9.730	9.470	9.640	9.640	5,740,288
2023-06-29	9.980	10.050	9.450	9.460	9.460	11,478,521
2023-06-28	10.020	10.050	9.910	9.950	9.950	4,496,700
2023-06-27	9.880	10.120	9.860	9.990	9.990	4,199,412
2023-06-26	9.920	10.070	9.830	9.880	9.880	4,875,401
2023-06-21	9.920	10.180	9.920	10.040	10.040	6,820,815
2023-06-20	10.270	10.340	9.960	9.970	9.970	9,683,471
2023-06-19	10.230	10.420	10.100	10.330	10.330	10,639,417
2023-06-16	9.780	10.320	9.730	10.310	10.310	15,330,426
2023-06-15	9.370	9.830	9.320	9.830	9.830	13,010,711
2023-06-14	9.200	9.540	9.200	9.360	9.360	6,472,317
2023-06-13	9.220	9.320	9.130	9.260	9.260	4,514,900
2023-06-12	9.320	9.320	9.180	9.220	9.220	4,191,103
2023-06-09	9.210	9.350	9.120	9.300	9.300	3,586,768
2023-06-08	9.530	9.530	9.210	9.280	9.200	5,926,117
2023-06-07	9.580	9.710	9.460	9.550	9.468	7,091,116
2023-06-06	9.390	9.700	9.320	9.480	9.398	8,648,816
2023-06-05	9.490	9.600	9.370	9.440	9.359	6,529,700
2023-06-02	9.190	9.570	9.160	9.550	9.468	12,727,678
2023-06-01	9.070	9.240	9.040	9.110	9.032	3,785,101
2023-05-31	9.100	9.260	8.960	9.060	8.982	6,779,902
2023-05-30	9.360	9.410	9.120	9.180	9.101	6,274,700
2023-05-29	9.140	9.500	9.070	9.440	9.359	9,226,000
2023-05-26	9.050	9.150	9.030	9.110	9.032	3,790,300
2023-05-25	9.020	9.230	9.010	9.080	9.002	4,501,200
2023-05-24	9.380	9.500	9.080	9.080	9.002	11,257,600
2023-05-23	9.230	9.620	9.160	9.540	9.458	8,497,101
2023-05-22	9.030	9.370	8.920	9.250	9.170	6,146,510
2023-05-19	8.900	9.160	8.720	9.100	9.022	7,246,521
2023-05-18	9.110	9.180	8.860	8.930	8.853	5,874,619
2023-05-17	8.900	9.180	8.730	9.110	9.032	5,921,652
2023-05-16	9.320	9.430	8.930	9.030	8.952	7,215,211
2023-05-15	9.300	9.600	9.240	9.340	9.260	7,319,400
2023-05-12	9.360	9.640	9.270	9.330	9.250	7,436,500
2023-05-11	9.120	9.390	8.950	9.320	9.240	9,683,610
2023-05-10	8.700	9.050	8.700	8.940	8.863	10,165,521
2023-05-09	9.350	9.730	9.020	9.090	9.012	11,255,397
2023-05-08	8.620	9.500	8.620	9.490	9.408	17,661,520

← NewerPage 14 of 21 · 1,219 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.