Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.480	14.110	13.430	13.850	13.731	13,577,317
2022-11-03	12.850	13.600	12.750	13.500	13.384	13,817,968
2022-11-02	13.050	13.470	12.900	12.950	12.838	12,458,738
2022-11-01	12.570	13.180	12.560	13.070	12.957	11,617,000
2022-10-31	12.810	12.980	12.620	12.620	12.511	10,807,511
2022-10-28	13.670	13.930	13.100	13.280	13.166	11,047,100
2022-10-27	13.670	14.080	13.110	13.760	13.641	17,590,300
2022-10-26	13.230	13.950	13.230	13.740	13.622	17,342,600
2022-10-25	13.290	13.500	13.290	13.290	13.175	15,363,700
2022-10-24	14.650	14.650	13.990	13.990	13.869	17,981,500
2022-10-21	14.310	14.750	14.110	14.730	14.603	23,044,767
2022-10-20	13.810	14.390	13.810	14.050	13.929	16,784,400
2022-10-19	14.150	14.410	13.630	13.750	13.632	17,626,603
2022-10-18	13.460	14.130	13.320	14.130	14.008	22,543,991
2022-10-17	13.460	13.460	13.110	13.460	13.344	16,258,217
2022-10-14	12.820	12.820	12.820	12.820	12.710	964,800
2022-10-13	11.570	12.210	11.500	12.210	12.105	6,519,413
2022-10-12	11.580	11.680	11.180	11.630	11.530	9,748,757
2022-10-11	11.390	11.710	11.050	11.590	11.490	12,030,061
2022-10-10	12.160	12.190	11.520	11.520	11.421	10,851,101
2022-09-30	12.100	12.500	11.960	12.130	12.025	10,410,401
2022-09-29	12.220	12.630	12.060	12.280	12.174	13,475,901
2022-09-28	12.300	12.540	11.750	12.030	11.926	17,325,201
2022-09-27	12.800	13.130	12.310	12.320	12.214	18,441,600
2022-09-26	12.950	13.250	12.660	12.960	12.848	9,924,103
2022-09-23	13.590	13.780	13.020	13.030	12.918	14,786,702
2022-09-22	13.790	14.160	13.620	13.700	13.582	8,286,000
2022-09-21	14.210	14.390	13.830	13.880	13.760	10,728,100
2022-09-20	13.740	14.430	13.500	14.400	14.276	16,912,423
2022-09-19	13.490	13.850	13.130	13.740	13.622	11,224,016
2022-09-16	13.320	13.970	13.010	13.500	13.384	15,322,643
2022-09-15	14.240	14.500	13.510	13.510	13.394	18,247,610
2022-09-14	14.430	14.660	13.930	14.220	14.097	12,930,360
2022-09-13	15.050	15.140	14.470	14.480	14.355	12,256,002
2022-09-09	15.000	15.480	14.770	15.150	15.019	11,709,503
2022-09-08	15.380	15.460	15.020	15.090	14.960	14,915,502
2022-09-07	14.200	15.050	14.100	15.050	14.920	15,687,301
2022-09-06	14.080	14.530	13.900	14.330	14.207	16,980,614
2022-09-05	15.050	15.380	14.290	14.290	14.167	20,164,300
2022-09-02	14.580	15.090	14.580	15.040	14.910	11,454,502
2022-09-01	15.060	15.470	14.370	14.800	14.672	22,983,167
2022-08-31	15.580	15.770	15.090	15.090	14.960	19,871,844
2022-08-30	16.300	16.600	15.520	15.880	15.743	13,817,211
2022-08-29	16.000	16.630	15.680	16.290	16.150	13,506,808
2022-08-26	16.540	16.790	16.090	16.090	15.951	25,332,057
2022-08-25	17.840	18.140	16.940	16.940	16.794	20,734,054
2022-08-24	17.810	18.240	17.350	17.830	17.676	16,723,778
2022-08-23	18.230	18.660	17.260	17.850	17.696	23,586,177
2022-08-22	17.000	17.800	16.810	17.800	17.647	14,136,144
2022-08-19	17.050	17.310	16.700	16.950	16.804	11,213,115
2022-08-18	16.550	17.380	16.330	16.920	16.774	18,131,954
2022-08-17	15.900	16.650	15.900	16.650	16.507	21,567,676
2022-08-16	16.880	16.880	15.310	15.860	15.723	43,635,960
2022-08-15	16.080	16.080	16.080	16.080	15.941	0
2022-08-12	15.780	16.160	15.540	16.080	15.941	11,028,848
2022-08-11	15.750	15.800	15.290	15.410	15.277	10,894,911
2022-08-10	15.100	15.710	15.100	15.710	15.575	14,400,696
2022-08-09	15.120	15.280	14.780	14.960	14.831	13,165,451
2022-08-08	15.310	15.820	15.120	15.460	15.327	12,486,111
2022-08-05	15.200	15.450	15.030	15.450	15.317	15,114,416

← NewerPage 17 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.