Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.830	13.270	12.740	13.140	13.027	8,851,100
2023-02-03	12.660	12.910	12.570	12.850	12.739	6,200,300
2023-02-02	12.790	12.980	12.610	12.680	12.571	6,722,605
2023-02-01	12.680	12.880	12.600	12.810	12.700	6,411,504
2023-01-31	13.000	13.090	12.560	12.600	12.491	15,266,732
2023-01-30	13.050	13.300	12.890	13.170	13.057	9,726,252
2023-01-20	12.750	12.900	12.600	12.870	12.759	6,016,874
2023-01-19	12.390	12.740	12.380	12.680	12.571	6,598,895
2023-01-18	12.410	12.700	12.330	12.390	12.283	5,773,084
2023-01-17	12.140	12.430	12.040	12.410	12.303	5,819,401
2023-01-16	12.190	12.320	12.000	12.150	12.045	4,732,700
2023-01-13	11.780	12.030	11.780	11.870	11.768	3,531,701
2023-01-12	11.990	12.050	11.800	11.810	11.708	4,927,100
2023-01-11	12.230	12.340	11.970	11.980	11.877	6,495,601
2023-01-10	12.290	12.390	12.100	12.170	12.065	5,306,924
2023-01-09	12.100	12.540	12.100	12.300	12.194	6,397,502
2023-01-06	12.080	12.330	12.030	12.170	12.065	10,167,005
2023-01-05	11.570	12.040	11.570	12.040	11.936	12,780,803
2023-01-04	11.650	11.690	11.470	11.470	11.371	5,419,400
2023-01-03	11.420	11.850	11.300	11.660	11.560	11,372,105
2022-12-30	11.320	11.680	11.320	11.620	11.520	11,859,205
2022-12-29	11.020	11.300	11.020	11.120	11.024	5,034,016
2022-12-28	11.570	11.650	11.150	11.210	11.113	7,646,001
2022-12-27	11.580	11.700	11.360	11.630	11.530	5,588,311
2022-12-26	11.160	11.620	11.160	11.550	11.450	6,124,732
2022-12-23	11.640	11.710	11.160	11.390	11.292	8,534,401
2022-12-22	12.280	12.360	11.650	11.700	11.599	10,679,868
2022-12-21	12.210	12.450	12.210	12.260	12.154	4,618,805
2022-12-20	12.180	12.310	11.900	12.240	12.135	6,045,500
2022-12-19	12.250	12.450	12.170	12.180	12.075	5,529,700
2022-12-16	12.450	12.590	12.260	12.270	12.164	6,633,800
2022-12-15	12.310	12.900	12.250	12.650	12.541	10,250,212
2022-12-14	12.350	12.610	12.250	12.310	12.204	7,279,402
2022-12-13	12.450	12.750	12.360	12.440	12.333	7,585,601
2022-12-12	12.910	12.930	12.480	12.550	12.442	10,230,303
2022-12-09	13.140	13.260	12.880	12.990	12.878	9,932,610
2022-12-08	12.850	13.500	12.820	13.140	13.027	14,034,404
2022-12-07	13.260	13.480	12.990	13.000	12.888	14,180,323
2022-12-06	12.460	13.130	12.350	13.130	13.017	12,884,237
2022-12-05	12.850	12.910	12.280	12.500	12.392	15,043,521
2022-12-02	12.780	13.070	12.780	12.880	12.769	6,517,512
2022-12-01	12.860	13.030	12.820	12.820	12.710	8,813,501
2022-11-30	12.990	13.150	12.760	12.850	12.739	8,767,598
2022-11-29	13.050	13.280	12.950	12.970	12.858	8,608,868
2022-11-28	12.700	13.100	12.610	13.010	12.898	7,817,101
2022-11-25	13.210	13.210	12.820	12.920	12.809	11,871,470
2022-11-24	14.060	14.130	13.330	13.330	13.215	19,585,697
2022-11-23	14.030	14.240	13.920	14.030	13.909	7,709,597
2022-11-22	14.410	14.670	13.950	14.030	13.909	12,803,797
2022-11-21	14.030	14.700	13.900	14.450	14.325	15,472,902
2022-11-18	13.820	14.280	13.760	14.130	14.008	13,160,900
2022-11-17	13.690	14.100	13.540	13.780	13.661	11,542,100
2022-11-16	14.000	14.050	13.700	13.750	13.632	8,915,503
2022-11-15	13.750	14.010	13.510	13.900	13.780	12,386,416
2022-11-14	14.400	14.410	13.780	13.780	13.661	16,633,301
2022-11-11	14.630	14.830	14.140	14.500	14.375	16,627,904
2022-11-10	14.900	15.140	14.230	14.230	14.107	20,204,014
2022-11-09	14.630	15.200	14.410	14.980	14.851	21,457,082
2022-11-08	14.150	14.630	13.710	14.520	14.395	20,540,878
2022-11-07	13.860	14.200	13.660	13.930	13.810	10,885,494

← NewerPage 16 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.