Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.160 | 2.320 | 2.130 | 2.250 | 2.250 | 40,318,781 |
| 2024-07-24 | 2.200 | 2.230 | 2.150 | 2.160 | 2.160 | 26,817,010 |
| 2024-07-23 | 2.200 | 2.390 | 2.190 | 2.240 | 2.240 | 35,445,610 |
| 2024-07-22 | 2.220 | 2.220 | 2.170 | 2.200 | 2.200 | 15,484,600 |
| 2024-07-19 | 2.240 | 2.270 | 2.180 | 2.220 | 2.220 | 22,746,901 |
| 2024-07-18 | 2.230 | 2.250 | 2.170 | 2.240 | 2.240 | 23,425,341 |
| 2024-07-17 | 2.290 | 2.320 | 2.260 | 2.260 | 2.260 | 16,263,901 |
| 2024-07-16 | 2.280 | 2.300 | 2.240 | 2.300 | 2.300 | 17,935,401 |
| 2024-07-15 | 2.350 | 2.350 | 2.270 | 2.280 | 2.280 | 22,838,900 |
| 2024-07-12 | 2.320 | 2.400 | 2.300 | 2.350 | 2.350 | 34,869,501 |
| 2024-07-11 | 2.290 | 2.340 | 2.270 | 2.330 | 2.330 | 39,775,654 |
| 2024-07-10 | 2.350 | 2.460 | 2.310 | 2.320 | 2.320 | 30,883,093 |
| 2024-07-09 | 2.340 | 2.380 | 2.260 | 2.350 | 2.350 | 36,975,183 |
| 2024-07-08 | 2.460 | 2.460 | 2.340 | 2.370 | 2.370 | 37,600,035 |
| 2024-07-05 | 2.450 | 2.510 | 2.390 | 2.470 | 2.470 | 40,367,800 |
| 2024-07-04 | 2.540 | 2.590 | 2.470 | 2.480 | 2.480 | 50,009,702 |
| 2024-07-03 | 2.520 | 2.650 | 2.520 | 2.530 | 2.530 | 75,662,039 |
| 2024-07-02 | 2.360 | 2.600 | 2.340 | 2.600 | 2.600 | 93,667,930 |
| 2024-07-01 | 2.340 | 2.370 | 2.310 | 2.360 | 2.360 | 31,901,540 |
| 2024-06-28 | 2.280 | 2.350 | 2.280 | 2.310 | 2.310 | 30,237,078 |
| 2024-06-27 | 2.350 | 2.360 | 2.270 | 2.290 | 2.290 | 26,598,332 |
| 2024-06-26 | 2.350 | 2.370 | 2.270 | 2.360 | 2.360 | 35,324,849 |
| 2024-06-25 | 2.340 | 2.410 | 2.320 | 2.350 | 2.350 | 26,453,815 |
| 2024-06-24 | 2.480 | 2.480 | 2.370 | 2.380 | 2.380 | 41,809,454 |
| 2024-06-21 | 2.590 | 2.590 | 2.480 | 2.510 | 2.510 | 45,291,101 |
| 2024-06-20 | 2.590 | 2.680 | 2.590 | 2.620 | 2.620 | 45,965,300 |
| 2024-06-19 | 2.680 | 2.690 | 2.590 | 2.590 | 2.590 | 48,782,492 |
| 2024-06-18 | 2.670 | 2.720 | 2.620 | 2.700 | 2.700 | 50,518,712 |
| 2024-06-17 | 2.740 | 2.750 | 2.620 | 2.640 | 2.640 | 62,735,353 |
| 2024-06-14 | 2.820 | 2.870 | 2.780 | 2.800 | 2.800 | 54,188,452 |
| 2024-06-13 | 2.900 | 2.920 | 2.720 | 2.770 | 2.770 | 85,384,603 |
| 2024-06-12 | 2.900 | 2.960 | 2.750 | 2.940 | 2.940 | 96,348,520 |
| 2024-06-11 | 3.330 | 3.330 | 3.010 | 3.010 | 3.010 | 76,295,200 |
| 2024-06-07 | 3.300 | 3.390 | 3.210 | 3.340 | 3.340 | 80,569,482 |
| 2024-06-06 | 3.350 | 3.500 | 3.320 | 3.380 | 3.380 | 105,928,856 |
| 2024-06-05 | 3.350 | 3.430 | 3.300 | 3.300 | 3.300 | 90,807,923 |
| 2024-06-04 | 3.190 | 3.460 | 3.190 | 3.450 | 3.450 | 127,599,183 |
| 2024-06-03 | 3.370 | 3.600 | 3.290 | 3.300 | 3.300 | 153,942,349 |
| 2024-05-31 | 3.090 | 3.370 | 3.070 | 3.270 | 3.270 | 116,521,699 |
| 2024-05-30 | 3.170 | 3.370 | 3.080 | 3.120 | 3.120 | 90,049,896 |
| 2024-05-29 | 3.170 | 3.250 | 3.100 | 3.210 | 3.210 | 116,509,813 |
| 2024-05-28 | 3.200 | 3.510 | 3.140 | 3.350 | 3.350 | 204,018,755 |
| 2024-05-27 | 2.920 | 3.190 | 2.920 | 3.190 | 3.190 | 61,266,767 |
| 2024-05-24 | 2.940 | 3.020 | 2.900 | 2.900 | 2.900 | 64,027,501 |
| 2024-05-23 | 2.940 | 3.150 | 2.860 | 3.040 | 3.040 | 100,120,403 |
| 2024-05-22 | 2.980 | 3.120 | 2.950 | 2.990 | 2.990 | 65,949,879 |
| 2024-05-21 | 3.010 | 3.080 | 2.970 | 3.020 | 3.020 | 97,186,877 |
| 2024-05-20 | 2.800 | 3.060 | 2.790 | 3.060 | 3.060 | 60,953,978 |
| 2024-05-17 | 2.790 | 2.880 | 2.730 | 2.780 | 2.780 | 66,919,950 |
| 2024-05-16 | 3.020 | 3.070 | 2.860 | 2.860 | 2.860 | 86,503,211 |
| 2024-05-15 | 2.900 | 3.090 | 2.840 | 3.020 | 3.020 | 108,163,972 |
| 2024-05-14 | 3.150 | 3.390 | 2.960 | 2.960 | 2.960 | 174,032,829 |
| 2024-05-13 | 2.870 | 3.100 | 2.720 | 3.100 | 3.100 | 136,467,911 |
| 2024-05-10 | 2.870 | 3.050 | 2.750 | 2.820 | 2.820 | 130,690,614 |
| 2024-05-09 | 2.580 | 2.790 | 2.570 | 2.790 | 2.790 | 93,754,269 |
| 2024-05-08 | 2.560 | 2.620 | 2.530 | 2.540 | 2.540 | 33,993,897 |
| 2024-05-07 | 2.580 | 2.600 | 2.520 | 2.550 | 2.550 | 32,981,650 |
| 2024-05-06 | 2.480 | 2.630 | 2.460 | 2.590 | 2.590 | 52,299,417 |
| 2024-04-30 | 2.520 | 2.590 | 2.450 | 2.460 | 2.460 | 35,617,172 |
| 2024-04-29 | 2.510 | 2.590 | 2.480 | 2.530 | 2.530 | 46,625,224 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.