Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.600	6.600	6.600	6.600	6.543	945,316
2022-02-08	6.290	6.290	6.290	6.290	6.236	408,502
2022-02-07	5.990	5.990	5.990	5.990	5.938	1,090,800
2022-01-28	5.680	6.260	5.660	5.700	5.651	40,912,089
2022-01-27	5.960	5.960	5.960	5.960	5.909	1,683,000
2022-01-26	6.270	6.270	6.270	6.270	6.216	1,333,300
2022-01-25	6.600	6.600	6.600	6.600	6.543	1,733,700
2022-01-24	6.950	6.950	6.950	6.950	6.890	3,320,700
2022-01-21	7.410	7.500	7.320	7.320	7.257	15,144,322
2022-01-20	8.450	8.450	7.710	7.710	7.644	31,403,902
2022-01-19	7.730	8.120	7.730	8.120	8.050	11,739,528
2022-01-18	7.730	7.880	7.730	7.730	7.663	20,997,900
2022-01-17	8.300	8.400	8.140	8.140	8.070	12,289,300
2022-01-14	8.760	9.180	8.570	8.570	8.496	30,941,825
2022-01-13	9.320	9.490	9.020	9.020	8.942	23,296,301
2022-01-12	9.500	9.940	9.250	9.490	9.408	27,835,258
2022-01-11	9.500	10.160	9.320	9.740	9.656	27,298,713
2022-01-10	10.100	10.420	9.810	9.810	9.725	18,046,793
2022-01-07	10.730	10.870	9.950	10.330	10.241	29,522,420
2022-01-06	10.000	10.350	9.860	10.350	10.261	14,026,301
2022-01-05	9.300	9.860	9.220	9.860	9.775	21,348,273
2022-01-04	9.360	9.680	8.950	9.390	9.309	22,951,664
2021-12-31	9.470	9.690	9.360	9.360	9.279	34,551,931
2021-12-30	9.510	10.510	9.510	9.850	9.765	47,065,053
2021-12-29	10.010	10.010	10.010	10.010	9.924	1,227,600
2021-12-28	10.540	10.540	10.540	10.540	10.449	2,544,200
2021-12-27	11.600	11.990	11.090	11.090	10.994	16,701,400
2021-12-24	10.800	11.670	10.630	11.670	11.569	28,504,437
2021-12-23	11.300	11.730	11.110	11.110	11.014	29,298,798
2021-12-22	12.100	12.270	11.690	11.690	11.589	22,621,547
2021-12-21	12.210	12.670	11.760	12.310	12.204	29,410,133
2021-12-20	12.500	12.580	12.380	12.380	12.273	25,319,690
2021-12-17	13.330	14.290	13.000	13.030	12.918	42,887,131
2021-12-16	13.330	13.610	13.210	13.610	13.493	11,403,921
2021-12-15	12.960	12.960	12.660	12.960	12.848	18,836,906
2021-12-14	12.340	12.340	12.340	12.340	12.234	1,764,547
2021-12-13	11.300	11.750	11.300	11.750	11.649	32,211,835
2021-12-10	11.190	11.190	11.190	11.190	11.094	18,075,000
2021-12-09	11.780	11.780	11.780	11.780	11.678	526,900
2021-12-08	12.400	12.400	12.400	12.400	12.293	2,138,800
2021-12-07	12.550	13.050	12.550	13.050	12.938	29,645,339
2021-12-06	11.820	12.430	11.820	12.430	12.323	27,581,378
2021-12-03	12.000	12.090	11.010	11.840	11.738	37,416,277
2021-12-02	11.380	11.510	11.300	11.510	11.411	6,261,387
2021-12-01	10.500	10.960	10.500	10.960	10.866	15,405,574
2021-11-30	9.990	10.850	9.990	10.440	10.350	33,127,481
2021-11-29	10.090	10.520	9.930	10.460	10.370	29,860,924
2021-11-26	9.750	10.020	9.630	10.020	9.934	18,967,351
2021-11-25	9.000	9.540	8.810	9.540	9.458	25,224,676
2021-11-24	9.190	9.580	9.050	9.090	9.012	27,526,741
2021-11-23	9.080	9.250	9.040	9.250	9.170	26,107,797
2021-11-22	9.000	9.050	8.610	8.810	8.734	30,263,503
2021-11-19	8.150	8.620	8.110	8.620	8.546	13,695,531
2021-11-18	7.800	8.210	7.520	8.210	8.139	28,237,254
2021-11-17	7.970	8.160	7.800	7.840	7.772	22,171,143
2021-11-16	7.510	8.160	7.510	7.920	7.852	28,669,893
2021-11-15	8.070	8.270	7.890	7.890	7.822	18,524,700
2021-11-12	8.570	8.870	8.060	8.300	8.228	46,970,586
2021-11-11	7.990	8.450	7.800	8.450	8.377	34,753,196
2021-11-10	8.040	8.050	7.810	8.050	7.981	31,338,741

← NewerPage 20 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.