Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.470 | 7.670 | 7.350 | 7.670 | 7.604 | 25,322,027 |
| 2021-11-08 | 7.000 | 7.300 | 6.960 | 7.300 | 7.237 | 18,167,910 |
| 2021-11-05 | 7.060 | 7.250 | 6.950 | 6.950 | 6.890 | 34,444,278 |
| 2021-11-04 | 7.620 | 7.680 | 7.280 | 7.320 | 7.257 | 35,707,273 |
| 2021-11-03 | 6.960 | 7.330 | 6.630 | 7.320 | 7.257 | 48,202,811 |
| 2021-11-02 | 6.980 | 6.980 | 6.820 | 6.980 | 6.920 | 42,819,389 |
| 2021-11-01 | 6.650 | 6.650 | 6.650 | 6.650 | 6.593 | 1,156,457 |
| 2021-10-29 | 5.940 | 6.330 | 5.940 | 6.330 | 6.275 | 23,943,408 |
| 2021-10-28 | 6.130 | 6.450 | 5.940 | 6.030 | 5.978 | 23,418,403 |
| 2021-10-27 | 5.920 | 6.340 | 5.920 | 6.150 | 6.097 | 24,206,106 |
| 2021-10-26 | 6.150 | 6.250 | 6.040 | 6.130 | 6.077 | 31,097,214 |
| 2021-10-25 | 5.550 | 5.990 | 5.550 | 5.950 | 5.899 | 23,516,307 |
| 2021-10-22 | 5.900 | 6.230 | 5.700 | 5.760 | 5.710 | 33,967,551 |
| 2021-10-21 | 5.610 | 5.940 | 5.600 | 5.940 | 5.889 | 30,541,128 |
| 2021-10-20 | 5.680 | 5.840 | 5.640 | 5.660 | 5.611 | 24,360,900 |
| 2021-10-19 | 5.920 | 6.130 | 5.790 | 5.940 | 5.889 | 23,483,912 |
| 2021-10-18 | 5.640 | 5.920 | 5.400 | 5.920 | 5.869 | 26,379,485 |
| 2021-10-15 | 5.640 | 5.890 | 5.640 | 5.640 | 5.591 | 33,942,342 |
| 2021-10-14 | 5.940 | 6.090 | 5.940 | 5.940 | 5.889 | 7,884,700 |
← NewerPage 21 of 21 · 1,219 trading days
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.