Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.100	9.170	9.050	9.050	8.972	3,755,200
2023-05-04	9.920	9.920	9.530	9.530	9.448	7,160,100
2023-04-28	9.740	10.160	9.740	10.030	9.944	8,601,603
2023-04-27	9.550	10.020	9.550	9.690	9.607	11,797,202
2023-04-26	10.380	10.380	10.020	10.030	9.944	14,850,905
2023-04-25	11.000	11.060	10.550	10.550	10.459	10,100,724
2023-04-24	11.610	11.610	11.090	11.100	11.004	9,661,001
2023-04-21	11.750	11.850	11.510	11.670	11.569	5,699,210
2023-04-20	12.070	12.100	11.750	11.750	11.649	6,655,925
2023-04-19	12.010	12.210	11.920	12.070	11.966	6,291,401
2023-04-18	11.910	12.090	11.900	12.010	11.907	4,846,302
2023-04-17	11.800	11.990	11.720	11.970	11.867	5,450,700
2023-04-14	11.730	11.910	11.590	11.770	11.669	7,474,300
2023-04-13	11.990	12.120	11.810	11.810	11.708	12,076,722
2023-04-12	12.610	12.680	12.360	12.430	12.323	6,795,150
2023-04-11	12.290	12.800	12.130	12.600	12.491	10,117,039
2023-04-10	12.360	12.570	12.280	12.540	12.432	7,075,525
2023-04-07	12.190	12.480	12.070	12.370	12.263	7,046,367
2023-04-06	12.200	12.320	11.940	12.140	12.035	6,455,900
2023-04-04	12.070	12.470	12.040	12.200	12.095	8,757,945
2023-04-03	11.720	12.330	11.560	12.240	12.135	11,515,222
2023-03-31	11.970	12.060	11.760	11.800	11.698	8,411,378
2023-03-30	12.280	12.490	11.760	12.020	11.916	15,435,801
2023-03-29	11.760	12.040	11.650	12.040	11.936	5,402,802
2023-03-28	10.870	11.470	10.870	11.470	11.371	11,483,678
2023-03-27	11.080	11.080	10.800	10.920	10.826	6,423,330
2023-03-24	11.070	11.450	11.000	11.140	11.044	7,510,430
2023-03-23	11.050	11.080	10.710	11.080	10.985	7,522,970
2023-03-22	11.220	11.260	10.970	11.010	10.915	4,734,128
2023-03-21	10.990	11.190	10.850	11.190	11.094	6,133,300
2023-03-20	11.150	11.200	10.710	10.930	10.836	7,580,510
2023-03-17	11.220	11.260	11.100	11.200	11.103	3,928,202
2023-03-16	11.490	11.490	11.120	11.120	11.024	5,192,100
2023-03-15	11.290	11.600	11.290	11.480	11.381	5,362,736
2023-03-14	11.330	11.530	11.240	11.320	11.222	6,046,500
2023-03-13	11.580	11.590	11.270	11.330	11.232	6,102,400
2023-03-10	11.980	11.980	11.600	11.600	11.500	5,927,100
2023-03-09	11.850	12.180	11.830	11.990	11.887	6,799,711
2023-03-08	11.780	11.820	11.550	11.820	11.718	4,741,900
2023-03-07	11.870	11.980	11.730	11.740	11.639	5,152,200
2023-03-06	11.880	11.920	11.780	11.810	11.708	3,821,901
2023-03-03	11.760	11.920	11.730	11.870	11.768	5,001,710
2023-03-02	12.140	12.250	11.710	11.800	11.698	9,787,000
2023-03-01	12.310	12.390	12.060	12.140	12.035	11,423,400
2023-02-28	12.430	12.540	12.350	12.540	12.432	4,623,213
2023-02-27	12.210	12.580	12.210	12.410	12.303	5,727,300
2023-02-24	12.500	12.620	12.210	12.300	12.194	5,979,100
2023-02-23	12.690	12.700	12.510	12.540	12.432	3,616,074
2023-02-22	12.560	12.750	12.510	12.640	12.531	4,047,600
2023-02-21	12.410	12.720	12.300	12.580	12.472	4,894,287
2023-02-20	12.470	12.570	12.170	12.410	12.303	6,810,034
2023-02-17	12.400	12.700	12.400	12.570	12.462	5,648,004
2023-02-16	12.530	12.740	12.140	12.390	12.283	8,203,002
2023-02-15	12.800	12.800	12.520	12.520	12.412	7,936,901
2023-02-14	12.880	12.910	12.760	12.760	12.650	4,411,000
2023-02-13	12.750	12.890	12.740	12.840	12.729	4,852,003
2023-02-10	12.730	12.920	12.700	12.770	12.660	5,344,900
2023-02-09	12.950	13.010	12.710	12.780	12.670	8,202,855
2023-02-08	13.180	13.280	12.920	12.950	12.838	7,196,800
2023-02-07	13.250	13.390	13.110	13.240	13.126	6,993,100

← NewerPage 15 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.