Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.240 | 5.250 | 5.190 | 5.200 | 5.200 | 4,336,468 |
| 2025-04-24 | 5.170 | 5.280 | 5.170 | 5.220 | 5.220 | 4,831,000 |
| 2025-04-23 | 5.220 | 5.270 | 5.160 | 5.210 | 5.210 | 6,465,001 |
| 2025-04-22 | 5.150 | 5.380 | 5.110 | 5.220 | 5.220 | 8,346,043 |
| 2025-04-21 | 5.050 | 5.230 | 5.010 | 5.140 | 5.140 | 8,002,900 |
| 2025-04-18 | 5.000 | 5.180 | 4.960 | 5.080 | 5.080 | 9,159,700 |
| 2025-04-17 | 4.870 | 5.060 | 4.870 | 4.980 | 4.980 | 4,983,800 |
| 2025-04-16 | 5.020 | 5.020 | 4.850 | 4.910 | 4.910 | 5,955,800 |
| 2025-04-15 | 5.040 | 5.070 | 4.980 | 5.020 | 5.020 | 4,741,004 |
| 2025-04-14 | 4.950 | 5.070 | 4.930 | 5.050 | 5.050 | 7,762,100 |
| 2025-04-11 | 4.830 | 4.920 | 4.830 | 4.900 | 4.900 | 4,995,500 |
| 2025-04-10 | 4.910 | 4.980 | 4.880 | 4.880 | 4.880 | 8,965,700 |
| 2025-04-09 | 4.700 | 4.870 | 4.460 | 4.810 | 4.810 | 12,807,750 |
| 2025-04-08 | 4.900 | 4.940 | 4.690 | 4.800 | 4.800 | 12,447,602 |
| 2025-04-07 | 5.000 | 5.120 | 4.930 | 4.930 | 4.930 | 10,722,700 |
| 2025-04-03 | 5.550 | 5.640 | 5.410 | 5.480 | 5.480 | 12,877,300 |
| 2025-04-02 | 5.430 | 5.480 | 5.400 | 5.440 | 5.440 | 4,977,900 |
| 2025-04-01 | 5.430 | 5.500 | 5.400 | 5.450 | 5.450 | 7,404,211 |
| 2025-03-31 | 5.530 | 5.550 | 5.350 | 5.410 | 5.410 | 10,552,294 |
| 2025-03-28 | 5.790 | 5.810 | 5.570 | 5.580 | 5.580 | 15,892,304 |
| 2025-03-27 | 5.770 | 5.900 | 5.760 | 5.830 | 5.830 | 14,891,500 |
| 2025-03-26 | 5.800 | 5.940 | 5.750 | 5.810 | 5.810 | 16,471,970 |
| 2025-03-25 | 5.690 | 5.890 | 5.620 | 5.800 | 5.800 | 19,953,001 |
| 2025-03-24 | 5.580 | 5.780 | 5.530 | 5.720 | 5.720 | 17,590,289 |
| 2025-03-21 | 5.630 | 5.670 | 5.530 | 5.580 | 5.580 | 9,109,700 |
| 2025-03-20 | 5.630 | 5.780 | 5.620 | 5.650 | 5.650 | 10,938,403 |
| 2025-03-19 | 5.600 | 5.690 | 5.550 | 5.640 | 5.640 | 9,333,300 |
| 2025-03-18 | 5.670 | 5.670 | 5.540 | 5.590 | 5.590 | 7,767,503 |
| 2025-03-17 | 5.530 | 5.660 | 5.530 | 5.620 | 5.620 | 14,383,877 |
| 2025-03-14 | 5.330 | 5.760 | 5.330 | 5.510 | 5.510 | 17,016,792 |
| 2025-03-13 | 5.380 | 5.440 | 5.300 | 5.370 | 5.370 | 7,955,900 |
| 2025-03-12 | 5.500 | 5.540 | 5.390 | 5.390 | 5.390 | 7,934,301 |
| 2025-03-11 | 5.270 | 5.490 | 5.220 | 5.480 | 5.480 | 15,270,101 |
| 2025-03-10 | 5.230 | 5.360 | 5.230 | 5.300 | 5.300 | 8,529,101 |
| 2025-03-07 | 5.270 | 5.290 | 5.220 | 5.240 | 5.240 | 6,666,300 |
| 2025-03-06 | 5.280 | 5.300 | 5.230 | 5.290 | 5.290 | 9,292,101 |
| 2025-03-05 | 5.420 | 5.430 | 5.240 | 5.290 | 5.290 | 7,571,711 |
| 2025-03-04 | 5.410 | 5.420 | 5.360 | 5.400 | 5.400 | 7,160,800 |
| 2025-03-03 | 5.400 | 5.580 | 5.370 | 5.430 | 5.430 | 10,276,901 |
| 2025-02-28 | 5.370 | 5.500 | 5.330 | 5.350 | 5.350 | 10,105,200 |
| 2025-02-27 | 5.420 | 5.430 | 5.280 | 5.400 | 5.400 | 8,326,500 |
| 2025-02-26 | 5.400 | 5.500 | 5.380 | 5.420 | 5.420 | 7,391,700 |
| 2025-02-25 | 5.510 | 5.530 | 5.380 | 5.410 | 5.410 | 8,862,902 |
| 2025-02-24 | 5.420 | 5.680 | 5.390 | 5.550 | 5.550 | 12,841,203 |
| 2025-02-21 | 5.510 | 5.540 | 5.380 | 5.420 | 5.420 | 12,566,601 |
| 2025-02-20 | 5.600 | 5.630 | 5.510 | 5.550 | 5.550 | 6,729,301 |
| 2025-02-19 | 5.550 | 5.630 | 5.550 | 5.600 | 5.600 | 6,052,900 |
| 2025-02-18 | 5.700 | 5.750 | 5.580 | 5.600 | 5.600 | 8,242,401 |
| 2025-02-17 | 5.750 | 5.780 | 5.650 | 5.720 | 5.720 | 6,576,900 |
| 2025-02-14 | 5.720 | 5.800 | 5.720 | 5.740 | 5.740 | 5,596,200 |
| 2025-02-13 | 5.780 | 5.820 | 5.740 | 5.740 | 5.740 | 6,865,900 |
| 2025-02-12 | 5.750 | 5.800 | 5.720 | 5.800 | 5.800 | 6,199,165 |
| 2025-02-11 | 5.840 | 5.870 | 5.740 | 5.770 | 5.770 | 6,980,900 |
| 2025-02-10 | 5.870 | 5.900 | 5.780 | 5.860 | 5.860 | 8,984,001 |
| 2025-02-07 | 5.770 | 5.890 | 5.770 | 5.830 | 5.830 | 8,481,500 |
| 2025-02-06 | 5.700 | 5.810 | 5.690 | 5.800 | 5.800 | 5,007,600 |
| 2025-02-05 | 5.750 | 5.830 | 5.700 | 5.730 | 5.730 | 5,618,705 |
| 2025-01-27 | 5.690 | 5.880 | 5.680 | 5.750 | 5.750 | 7,873,300 |
| 2025-01-24 | 5.550 | 5.670 | 5.550 | 5.630 | 5.630 | 5,631,500 |
| 2025-01-23 | 5.850 | 5.880 | 5.590 | 5.590 | 5.590 | 7,038,200 |
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.