Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.680 | 5.720 | 5.610 | 5.610 | 5.610 | 4,869,800 |
| 2025-01-21 | 5.820 | 5.870 | 5.680 | 5.730 | 5.730 | 6,390,141 |
| 2025-01-20 | 5.860 | 5.910 | 5.770 | 5.840 | 5.840 | 9,870,575 |
| 2025-01-17 | 5.720 | 6.140 | 5.720 | 6.000 | 6.000 | 13,185,094 |
| 2025-01-16 | 5.720 | 5.900 | 5.720 | 5.770 | 5.770 | 7,730,900 |
| 2025-01-15 | 5.850 | 5.860 | 5.700 | 5.730 | 5.730 | 9,285,400 |
| 2025-01-14 | 5.710 | 5.900 | 5.700 | 5.890 | 5.890 | 10,396,703 |
| 2025-01-13 | 5.630 | 5.800 | 5.510 | 5.700 | 5.700 | 11,412,926 |
| 2025-01-10 | 6.160 | 6.220 | 5.800 | 5.810 | 5.810 | 22,753,394 |
| 2025-01-09 | 6.330 | 6.380 | 6.140 | 6.230 | 6.230 | 37,751,755 |
| 2025-01-08 | 6.050 | 6.500 | 5.900 | 6.500 | 6.500 | 47,850,590 |
| 2025-01-07 | 5.770 | 5.950 | 5.720 | 5.910 | 5.910 | 5,801,600 |
| 2025-01-06 | 5.820 | 5.830 | 5.500 | 5.770 | 5.770 | 7,005,817 |
| 2025-01-03 | 5.890 | 6.010 | 5.780 | 5.800 | 5.800 | 7,939,663 |
| 2025-01-02 | 5.770 | 6.050 | 5.700 | 5.890 | 5.890 | 8,736,796 |
| 2024-12-31 | 5.980 | 6.020 | 5.750 | 5.800 | 5.800 | 7,221,277 |
| 2024-12-30 | 6.070 | 6.100 | 5.950 | 5.970 | 5.970 | 6,425,501 |
| 2024-12-27 | 6.000 | 6.130 | 5.990 | 6.090 | 6.090 | 6,251,003 |
| 2024-12-26 | 5.850 | 6.060 | 5.800 | 6.030 | 6.030 | 9,349,812 |
| 2024-12-25 | 6.070 | 6.110 | 5.850 | 5.850 | 5.850 | 7,275,189 |
| 2024-12-24 | 5.980 | 6.110 | 5.950 | 6.110 | 6.110 | 5,776,210 |
| 2024-12-23 | 6.210 | 6.280 | 5.930 | 5.950 | 5.950 | 9,294,763 |
| 2024-12-20 | 6.140 | 6.260 | 6.140 | 6.240 | 6.240 | 5,477,156 |
| 2024-12-19 | 6.190 | 6.210 | 6.070 | 6.190 | 6.190 | 5,559,326 |
| 2024-12-18 | 6.230 | 6.310 | 6.150 | 6.220 | 6.220 | 5,781,804 |
| 2024-12-17 | 6.460 | 6.500 | 6.200 | 6.220 | 6.220 | 8,921,800 |
| 2024-12-16 | 6.580 | 6.590 | 6.410 | 6.460 | 6.460 | 7,581,071 |
| 2024-12-13 | 6.730 | 6.770 | 6.530 | 6.530 | 6.530 | 9,960,474 |
| 2024-12-12 | 6.620 | 6.940 | 6.620 | 6.770 | 6.770 | 13,155,622 |
| 2024-12-11 | 6.540 | 6.690 | 6.540 | 6.640 | 6.640 | 7,771,282 |
| 2024-12-10 | 6.760 | 6.790 | 6.540 | 6.570 | 6.570 | 12,279,120 |
| 2024-12-09 | 6.700 | 6.780 | 6.590 | 6.620 | 6.620 | 10,077,501 |
| 2024-12-06 | 6.480 | 6.760 | 6.480 | 6.700 | 6.700 | 14,613,770 |
| 2024-12-05 | 6.470 | 6.510 | 6.380 | 6.490 | 6.490 | 6,888,700 |
| 2024-12-04 | 6.540 | 6.690 | 6.380 | 6.430 | 6.430 | 11,615,700 |
| 2024-12-03 | 6.440 | 6.750 | 6.440 | 6.580 | 6.580 | 16,402,401 |
| 2024-12-02 | 6.300 | 6.470 | 6.260 | 6.440 | 6.440 | 9,617,160 |
| 2024-11-29 | 6.210 | 6.280 | 6.100 | 6.260 | 6.260 | 8,497,654 |
| 2024-11-28 | 6.240 | 6.370 | 6.180 | 6.220 | 6.220 | 8,944,254 |
| 2024-11-27 | 6.210 | 6.250 | 6.030 | 6.250 | 6.250 | 9,099,100 |
| 2024-11-26 | 6.310 | 6.350 | 6.150 | 6.170 | 6.170 | 8,973,000 |
| 2024-11-25 | 6.300 | 6.420 | 6.210 | 6.350 | 6.350 | 10,291,902 |
| 2024-11-22 | 6.680 | 6.700 | 6.240 | 6.240 | 6.240 | 17,612,402 |
| 2024-11-21 | 6.670 | 7.080 | 6.600 | 6.710 | 6.710 | 27,982,845 |
| 2024-11-20 | 6.160 | 6.670 | 6.160 | 6.470 | 6.470 | 19,353,126 |
| 2024-11-19 | 6.100 | 6.190 | 6.000 | 6.190 | 6.190 | 9,996,777 |
| 2024-11-18 | 6.270 | 6.340 | 6.000 | 6.070 | 6.070 | 13,242,210 |
| 2024-11-15 | 6.520 | 6.550 | 6.200 | 6.220 | 6.220 | 16,637,706 |
| 2024-11-14 | 6.810 | 6.980 | 6.550 | 6.560 | 6.560 | 12,421,201 |
| 2024-11-13 | 6.920 | 7.010 | 6.650 | 6.840 | 6.840 | 14,461,861 |
| 2024-11-12 | 7.000 | 7.120 | 6.850 | 6.940 | 6.940 | 14,340,951 |
| 2024-11-11 | 6.900 | 7.060 | 6.680 | 6.980 | 6.980 | 18,934,673 |
| 2024-11-08 | 7.080 | 7.160 | 6.860 | 6.880 | 6.880 | 18,196,492 |
| 2024-11-07 | 6.940 | 7.160 | 6.860 | 7.060 | 7.060 | 14,787,211 |
| 2024-11-06 | 6.990 | 7.200 | 6.940 | 6.990 | 6.990 | 15,660,514 |
| 2024-11-05 | 6.860 | 7.170 | 6.830 | 7.000 | 7.000 | 17,630,404 |
| 2024-11-04 | 7.030 | 7.070 | 6.780 | 6.860 | 6.860 | 18,936,940 |
| 2024-11-01 | 7.260 | 7.500 | 7.030 | 7.040 | 7.040 | 19,791,110 |
| 2024-10-31 | 7.260 | 7.450 | 6.990 | 7.260 | 7.260 | 30,505,925 |
| 2024-10-30 | 7.240 | 7.790 | 7.080 | 7.420 | 7.420 | 27,439,271 |
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.