Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.180	10.760	9.990	9.990	9.904	32,810,105
2022-05-10	10.690	10.900	10.520	10.520	10.429	17,596,803
2022-05-09	11.070	11.490	11.070	11.070	10.975	24,160,272
2022-05-06	10.650	11.770	10.650	11.650	11.550	27,423,825
2022-05-05	11.210	11.210	11.210	11.210	11.113	2,956,000
2022-04-29	12.000	12.280	11.630	11.800	11.698	23,187,401
2022-04-28	11.320	11.880	11.110	11.790	11.688	26,787,105
2022-04-27	11.320	11.600	11.320	11.320	11.222	24,233,554
2022-04-26	12.240	12.670	11.920	11.920	11.817	23,037,925
2022-04-25	12.990	13.450	12.450	12.550	12.442	30,753,587
2022-04-22	11.880	13.090	11.860	12.980	12.868	33,450,412
2022-04-21	13.500	13.500	12.480	12.480	12.372	31,164,943
2022-04-20	13.140	13.140	13.140	13.140	13.027	973,502
2022-04-19	12.510	12.510	12.510	12.510	12.402	1,779,685
2022-04-18	12.300	12.540	11.910	11.910	11.807	24,709,652
2022-04-15	13.300	13.510	12.540	12.540	12.432	26,373,661
2022-04-14	13.200	13.380	12.820	13.200	13.086	20,873,472
2022-04-13	12.560	12.990	12.220	12.950	12.838	21,688,530
2022-04-12	12.420	12.870	12.150	12.410	12.303	27,845,894
2022-04-11	11.680	12.270	11.510	12.270	12.164	22,732,343
2022-04-08	12.000	12.470	11.500	11.690	11.589	37,780,329
2022-04-07	11.600	11.880	11.430	11.880	11.778	19,466,357
2022-04-06	10.780	11.310	10.650	11.310	11.213	19,946,334
2022-04-01	10.150	10.770	10.110	10.770	10.677	20,613,323
2022-03-31	10.610	10.770	10.260	10.260	10.172	23,325,275
2022-03-30	11.010	11.200	10.780	10.800	10.707	18,088,721
2022-03-29	10.880	11.390	10.700	11.180	11.084	19,740,640
2022-03-28	11.580	11.880	11.010	11.040	10.945	26,779,426
2022-03-25	11.140	11.590	11.030	11.590	11.490	22,090,912
2022-03-24	10.880	11.130	10.400	11.050	10.955	27,948,397
2022-03-23	11.250	11.900	10.800	10.800	10.707	29,215,008
2022-03-22	10.800	11.340	10.800	11.340	11.242	27,808,291
2022-03-21	10.450	10.970	10.040	10.800	10.707	28,271,371
2022-03-18	10.450	10.450	9.810	10.450	10.360	40,073,830
2022-03-17	9.950	9.950	9.950	9.950	9.864	1,504,222
2022-03-16	9.480	9.480	9.480	9.480	9.398	4,390,498
2022-03-15	8.330	9.120	8.260	9.030	8.952	39,056,673
2022-03-14	9.200	9.220	8.690	8.690	8.615	20,480,474
2022-03-11	9.490	9.830	9.150	9.150	9.071	29,901,760
2022-03-10	9.640	10.110	9.350	9.630	9.547	32,008,313
2022-03-09	8.800	9.660	8.800	9.660	9.577	33,690,156
2022-03-08	9.200	9.200	9.200	9.200	9.121	1,609,300
2022-03-07	9.680	9.680	9.680	9.680	9.597	2,792,200
2022-03-04	10.190	10.190	9.920	10.190	10.102	23,774,225
2022-03-03	9.700	9.700	9.700	9.700	9.616	0
2022-03-02	9.700	9.700	9.700	9.700	9.616	0
2022-03-01	9.700	9.700	9.700	9.700	9.616	0
2022-02-28	9.700	9.700	9.700	9.700	9.616	0
2022-02-25	9.700	9.700	9.700	9.700	9.616	0
2022-02-24	9.700	9.700	9.510	9.700	9.616	25,003,820
2022-02-23	9.210	9.240	9.100	9.240	9.160	12,142,683
2022-02-22	7.960	8.800	7.960	8.800	8.724	30,982,695
2022-02-21	8.540	8.700	8.380	8.380	8.308	12,647,304
2022-02-18	8.570	9.100	8.570	8.820	8.744	25,848,834
2022-02-17	8.840	8.840	8.400	8.810	8.734	39,319,516
2022-02-16	8.400	8.420	8.220	8.420	8.347	9,611,341
2022-02-15	7.800	8.020	7.700	8.020	7.951	21,711,401
2022-02-14	7.580	7.640	7.300	7.640	7.574	15,366,171
2022-02-11	7.280	7.280	7.030	7.280	7.217	24,602,747
2022-02-10	6.930	6.930	6.930	6.930	6.870	718,403

← NewerPage 19 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.