Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.080 | 7.610 | 7.000 | 7.290 | 7.290 | 34,389,342 |
| 2024-10-28 | 6.940 | 7.320 | 6.910 | 7.050 | 7.050 | 34,182,702 |
| 2024-10-25 | 6.560 | 7.050 | 6.560 | 6.930 | 6.930 | 36,597,614 |
| 2024-10-24 | 6.800 | 6.930 | 6.450 | 6.520 | 6.520 | 42,035,884 |
| 2024-10-23 | 5.910 | 6.490 | 5.840 | 6.490 | 6.490 | 26,806,538 |
| 2024-10-22 | 5.750 | 5.960 | 5.730 | 5.900 | 5.900 | 15,952,050 |
| 2024-10-21 | 5.880 | 5.910 | 5.730 | 5.790 | 5.790 | 15,334,701 |
| 2024-10-18 | 5.850 | 5.960 | 5.630 | 5.850 | 5.850 | 14,915,601 |
| 2024-10-17 | 5.900 | 6.000 | 5.830 | 5.830 | 5.830 | 10,635,111 |
| 2024-10-16 | 5.850 | 6.150 | 5.850 | 5.920 | 5.920 | 12,961,848 |
| 2024-10-15 | 5.780 | 6.350 | 5.680 | 5.970 | 5.970 | 25,302,125 |
| 2024-10-14 | 5.600 | 5.860 | 5.520 | 5.800 | 5.800 | 10,388,203 |
| 2024-10-11 | 5.680 | 5.710 | 5.470 | 5.530 | 5.530 | 9,476,302 |
| 2024-10-10 | 5.810 | 5.930 | 5.620 | 5.710 | 5.710 | 15,102,293 |
| 2024-10-09 | 6.350 | 6.350 | 5.840 | 5.840 | 5.840 | 21,749,066 |
| 2024-10-08 | 6.930 | 6.930 | 6.040 | 6.490 | 6.490 | 30,211,308 |
| 2024-09-30 | 6.170 | 6.300 | 5.780 | 6.300 | 6.300 | 22,164,184 |
| 2024-09-27 | 5.590 | 5.750 | 5.570 | 5.750 | 5.750 | 6,600,010 |
| 2024-09-26 | 5.380 | 5.550 | 5.340 | 5.530 | 5.530 | 10,149,600 |
| 2024-09-25 | 5.250 | 5.560 | 5.230 | 5.400 | 5.400 | 12,741,902 |
| 2024-09-24 | 4.960 | 5.300 | 4.950 | 5.280 | 5.280 | 12,099,790 |
| 2024-09-23 | 4.970 | 5.010 | 4.930 | 4.940 | 4.940 | 3,390,000 |
| 2024-09-20 | 5.080 | 5.080 | 4.930 | 4.960 | 4.960 | 4,017,100 |
| 2024-09-19 | 5.010 | 5.130 | 4.940 | 5.040 | 5.040 | 5,294,400 |
| 2024-09-18 | 4.950 | 5.000 | 4.840 | 4.960 | 4.960 | 4,549,100 |
| 2024-09-13 | 5.090 | 5.180 | 4.960 | 4.980 | 4.980 | 5,059,500 |
| 2024-09-12 | 5.000 | 5.130 | 5.000 | 5.040 | 5.040 | 4,263,900 |
| 2024-09-11 | 5.100 | 5.130 | 5.000 | 5.030 | 5.030 | 4,946,900 |
| 2024-09-10 | 5.150 | 5.260 | 5.080 | 5.150 | 5.150 | 5,188,900 |
| 2024-09-09 | 5.220 | 5.220 | 5.100 | 5.140 | 5.140 | 4,890,700 |
| 2024-09-06 | 5.370 | 5.380 | 5.200 | 5.220 | 5.220 | 7,221,601 |
| 2024-09-05 | 5.400 | 5.600 | 5.340 | 5.370 | 5.370 | 7,798,902 |
| 2024-09-04 | 5.550 | 5.580 | 5.410 | 5.470 | 5.470 | 9,559,900 |
| 2024-09-03 | 5.310 | 5.800 | 5.310 | 5.640 | 5.640 | 17,635,711 |
| 2024-09-02 | 5.280 | 5.690 | 5.280 | 5.360 | 5.360 | 11,920,000 |
| 2024-08-30 | 5.160 | 5.360 | 5.160 | 5.280 | 5.280 | 7,778,502 |
| 2024-08-29 | 5.120 | 5.250 | 5.050 | 5.190 | 5.190 | 7,182,201 |
| 2024-08-28 | 5.240 | 5.330 | 5.130 | 5.170 | 5.170 | 8,097,785 |
| 2024-08-27 | 5.420 | 5.420 | 5.150 | 5.220 | 5.220 | 9,539,800 |
| 2024-08-26 | 5.310 | 5.460 | 5.250 | 5.410 | 5.410 | 12,209,540 |
| 2024-08-23 | 5.200 | 5.620 | 5.190 | 5.380 | 5.380 | 19,228,712 |
| 2024-08-22 | 5.390 | 5.710 | 5.190 | 5.300 | 5.300 | 27,305,823 |
| 2024-08-21 | 4.700 | 5.190 | 4.680 | 5.190 | 5.190 | 9,899,810 |
| 2024-08-20 | 4.880 | 4.880 | 4.710 | 4.720 | 4.720 | 6,600,216 |
| 2024-08-19 | 4.900 | 4.960 | 4.860 | 4.870 | 4.870 | 4,564,415 |
| 2024-08-16 | 5.010 | 5.090 | 4.950 | 4.950 | 4.950 | 4,216,300 |
| 2024-08-15 | 4.970 | 5.060 | 4.940 | 5.040 | 5.040 | 3,861,600 |
| 2024-08-14 | 5.090 | 5.090 | 4.950 | 5.000 | 5.000 | 3,368,600 |
| 2024-08-13 | 5.080 | 5.110 | 4.990 | 5.080 | 5.080 | 5,716,000 |
| 2024-08-12 | 5.230 | 5.230 | 5.050 | 5.080 | 5.080 | 4,720,800 |
| 2024-08-09 | 5.290 | 5.330 | 5.200 | 5.210 | 5.210 | 3,586,400 |
| 2024-08-08 | 5.240 | 5.310 | 5.190 | 5.280 | 5.280 | 4,476,900 |
| 2024-08-07 | 5.260 | 5.280 | 5.170 | 5.250 | 5.250 | 4,170,000 |
| 2024-08-06 | 5.220 | 5.310 | 5.200 | 5.290 | 5.290 | 5,208,810 |
| 2024-08-05 | 5.370 | 5.460 | 5.160 | 5.170 | 5.170 | 7,614,000 |
| 2024-08-02 | 5.510 | 5.590 | 5.420 | 5.420 | 5.420 | 4,332,741 |
| 2024-08-01 | 5.650 | 5.670 | 5.530 | 5.550 | 5.550 | 4,880,600 |
| 2024-07-31 | 5.480 | 5.650 | 5.430 | 5.650 | 5.650 | 5,399,502 |
| 2024-07-30 | 5.440 | 5.540 | 5.370 | 5.500 | 5.500 | 4,315,600 |
| 2024-07-29 | 5.430 | 5.470 | 5.370 | 5.440 | 5.440 | 2,920,600 |
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.