Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	8.560	8.980	8.520	8.740	8.740	58,717,501
2025-10-23	8.610	8.770	8.100	8.550	8.550	80,368,510
2025-10-22	9.720	10.200	8.830	8.880	8.880	108,255,851
2025-10-21	9.900	10.290	9.600	9.810	9.810	118,922,321
2025-10-20	10.100	10.690	9.580	9.800	9.800	149,533,637
2025-10-17	8.730	10.260	8.710	10.260	10.260	157,661,693
2025-10-16	8.570	9.420	8.420	9.330	9.330	133,202,528
2025-10-15	10.820	10.910	8.930	8.960	8.960	138,936,010
2025-10-14	9.920	9.920	9.920	9.920	9.920	7,385,403
2025-10-13	7.800	9.020	7.790	9.020	9.020	33,103,364
2025-10-10	8.150	8.200	7.980	8.200	8.200	19,904,959
2025-10-09	6.750	7.450	6.710	7.450	7.450	24,328,311
2025-09-30	6.670	6.880	6.630	6.770	6.770	8,974,201
2025-09-29	6.520	6.720	6.440	6.670	6.670	9,456,500
2025-09-26	6.440	6.630	6.420	6.500	6.500	6,752,000
2025-09-25	6.590	6.620	6.500	6.500	6.500	6,607,212
2025-09-24	6.330	6.590	6.300	6.580	6.580	8,639,600
2025-09-23	6.410	6.430	6.210	6.360	6.360	9,195,800
2025-09-22	6.490	6.520	6.360	6.430	6.430	6,553,510
2025-09-19	6.440	6.480	6.380	6.460	6.460	8,557,110
2025-09-18	6.520	6.550	6.350	6.410	6.410	10,206,000
2025-09-17	6.640	6.640	6.490	6.500	6.500	7,321,501
2025-09-16	6.730	6.730	6.500	6.580	6.580	8,548,601
2025-09-15	6.790	6.810	6.660	6.680	6.680	7,357,825
2025-09-12	6.810	6.820	6.680	6.780	6.780	8,326,500
2025-09-11	6.740	6.830	6.710	6.810	6.810	8,582,537
2025-09-10	6.770	6.840	6.700	6.810	6.810	9,039,934
2025-09-09	6.860	6.900	6.720	6.830	6.830	10,611,211
2025-09-08	6.560	6.890	6.530	6.860	6.860	17,000,730
2025-09-05	6.380	6.570	6.380	6.540	6.540	9,917,700
2025-09-04	6.450	6.550	6.290	6.370	6.370	11,837,619
2025-09-03	6.630	6.650	6.430	6.500	6.500	11,212,617
2025-09-02	6.640	6.730	6.540	6.610	6.610	13,376,602
2025-09-01	6.580	6.680	6.480	6.640	6.640	14,853,409
2025-08-29	6.430	6.630	6.400	6.550	6.550	13,571,201
2025-08-28	6.510	6.560	6.290	6.440	6.440	14,496,894
2025-08-27	6.550	6.570	6.480	6.510	6.510	14,913,501
2025-08-26	6.430	6.590	6.350	6.550	6.550	14,105,202
2025-08-25	6.340	6.450	6.260	6.450	6.450	14,929,701
2025-08-22	6.370	6.370	6.230	6.340	6.340	11,884,800
2025-08-21	6.240	6.370	6.240	6.370	6.370	13,944,220
2025-08-20	6.120	6.320	6.120	6.250	6.250	10,892,644
2025-08-19	6.080	6.190	6.040	6.180	6.180	11,382,110
2025-08-18	6.160	6.210	6.070	6.100	6.100	16,144,012
2025-08-15	6.100	6.200	6.050	6.120	6.120	9,756,508
2025-08-14	6.190	6.210	6.000	6.030	6.030	10,888,700
2025-08-13	6.210	6.240	6.150	6.190	6.190	7,416,502
2025-08-12	6.280	6.280	6.170	6.210	6.210	5,940,900
2025-08-11	6.200	6.300	6.180	6.250	6.250	8,017,005
2025-08-08	6.120	6.180	6.080	6.170	6.170	7,414,510
2025-08-07	6.190	6.210	6.100	6.150	6.150	9,717,602
2025-08-06	6.230	6.240	6.160	6.180	6.180	8,310,810
2025-08-05	6.250	6.270	6.200	6.250	6.250	6,374,691
2025-08-04	6.240	6.240	6.160	6.210	6.210	8,840,702
2025-08-01	6.230	6.300	6.180	6.240	6.240	11,832,200
2025-07-31	6.430	6.470	6.190	6.230	6.230	16,336,533
2025-07-30	6.460	6.570	6.270	6.320	6.320	16,470,653
2025-07-29	6.430	6.460	6.260	6.450	6.450	10,148,910
2025-07-28	6.420	6.490	6.340	6.430	6.430	8,589,500
2025-07-25	6.390	6.530	6.360	6.470	6.470	12,351,310

← NewerPage 5 of 21 · 1,218 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.