Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.500	14.770	14.200	14.770	14.643	10,869,303
2022-08-03	14.140	14.580	14.040	14.070	13.949	15,186,468
2022-08-02	14.660	14.800	14.140	14.140	14.018	20,123,367
2022-08-01	15.450	15.550	14.800	14.880	14.752	12,237,216
2022-07-29	14.450	15.270	14.450	15.250	15.119	16,450,442
2022-07-28	14.780	14.940	14.300	14.550	14.425	16,277,064
2022-07-27	15.550	15.550	14.950	14.990	14.861	13,679,229
2022-07-26	15.350	15.680	14.930	15.360	15.228	14,689,190
2022-07-25	15.050	16.070	15.050	15.370	15.238	17,702,400
2022-07-22	15.890	16.070	15.170	15.400	15.267	24,436,206
2022-07-21	15.000	15.910	14.910	15.910	15.773	21,556,366
2022-07-20	15.390	15.460	14.920	15.150	15.019	24,244,091
2022-07-19	14.000	14.720	13.880	14.720	14.593	10,744,207
2022-07-18	14.750	14.850	14.010	14.020	13.899	25,691,292
2022-07-15	15.000	15.050	14.330	14.750	14.623	31,458,352
2022-07-14	14.250	14.330	14.000	14.330	14.207	7,824,798
2022-07-13	13.250	13.650	12.950	13.650	13.532	20,185,848
2022-07-12	13.000	13.000	13.000	13.000	12.888	1,187,132
2022-07-11	11.870	12.380	11.870	12.380	12.273	18,635,397
2022-07-08	12.130	12.160	11.750	11.790	11.688	17,730,721
2022-07-07	12.350	12.470	12.130	12.370	12.263	11,419,243
2022-07-06	12.260	12.650	12.150	12.440	12.333	13,879,700
2022-07-05	12.220	12.750	12.040	12.300	12.194	21,412,179
2022-07-04	11.800	12.330	11.790	12.320	12.214	22,009,557
2022-07-01	11.260	11.740	11.170	11.740	11.639	17,390,491
2022-06-30	11.170	11.530	11.100	11.180	11.084	14,959,054
2022-06-29	10.820	11.390	10.790	11.320	11.222	19,289,493
2022-06-28	10.990	11.130	10.800	10.850	10.757	20,056,809
2022-06-27	11.620	11.830	11.360	11.370	11.272	14,929,108
2022-06-24	11.060	11.520	10.910	11.500	11.401	15,781,225
2022-06-23	10.450	10.970	10.420	10.970	10.875	14,012,283
2022-06-22	10.680	10.800	10.360	10.450	10.360	14,160,350
2022-06-21	11.270	11.350	10.570	10.720	10.628	17,798,411
2022-06-20	11.050	11.290	10.770	11.080	10.985	15,019,100
2022-06-17	10.960	11.240	10.750	10.990	10.895	13,710,814
2022-06-16	10.910	11.260	10.650	10.870	10.776	15,374,547
2022-06-15	11.600	11.650	10.860	10.910	10.816	24,650,649
2022-06-14	11.640	11.780	11.430	11.430	11.332	21,791,030
2022-06-13	11.650	12.240	11.650	12.030	11.926	16,963,966
2022-06-10	11.500	11.980	11.500	11.680	11.579	13,982,611
2022-06-09	12.040	12.270	11.730	11.790	11.688	14,425,402
2022-06-08	11.880	12.340	11.650	12.150	12.045	20,920,883
2022-06-07	11.900	12.060	11.780	11.780	11.678	23,818,611
2022-06-06	12.600	12.830	12.350	12.400	12.293	20,281,105
2022-06-02	12.050	12.760	11.900	12.760	12.650	20,871,960
2022-06-01	11.870	12.480	11.700	12.150	12.045	18,633,836
2022-05-31	11.470	12.190	11.410	11.960	11.857	21,694,855
2022-05-30	12.150	12.190	11.660	11.660	11.560	21,543,701
2022-05-27	12.010	12.490	11.800	12.270	12.164	18,858,952
2022-05-26	12.060	12.510	11.550	12.120	12.016	37,870,181
2022-05-25	11.590	12.100	11.500	12.100	11.996	29,079,009
2022-05-24	11.700	11.700	11.350	11.520	11.421	47,497,458
2022-05-23	11.140	11.140	11.140	11.140	11.044	1,324,901
2022-05-20	10.610	10.610	10.610	10.610	10.519	738,851
2022-05-19	10.100	10.100	10.100	10.100	10.013	3,159,989
2022-05-18	10.140	10.230	9.620	9.620	9.537	29,089,801
2022-05-17	9.900	10.130	9.800	10.130	10.043	20,612,917
2022-05-16	9.000	9.650	9.000	9.650	9.567	22,404,401
2022-05-13	9.050	9.800	9.050	9.190	9.111	35,870,374
2022-05-12	9.900	10.150	9.490	9.490	9.408	19,014,601

← NewerPage 18 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.