Chang Jiang Shipping Group Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.450	2.750	2.420	2.550	2.550	67,130,082
2024-04-25	2.440	2.600	2.370	2.550	2.550	71,630,587
2024-04-24	2.430	2.500	2.390	2.440	2.440	53,510,400
2024-04-23	2.610	2.680	2.500	2.500	2.500	73,326,951
2024-04-22	2.930	3.100	2.780	2.780	2.780	113,505,173
2024-04-19	2.720	3.090	2.720	3.090	3.090	92,138,256
2024-04-18	2.500	2.810	2.410	2.810	2.810	93,034,389
2024-04-17	2.460	2.600	2.460	2.550	2.550	87,300,316
2024-04-16	2.330	2.590	2.330	2.590	2.590	77,122,957
2024-04-15	2.500	2.660	2.330	2.350	2.350	69,429,223
2024-04-12	2.410	2.660	2.410	2.550	2.550	77,175,478
2024-04-11	2.370	2.500	2.370	2.420	2.420	20,816,224
2024-04-10	2.420	2.450	2.360	2.400	2.400	20,036,963
2024-04-09	2.460	2.510	2.410	2.440	2.440	30,527,140
2024-04-08	2.630	2.630	2.450	2.450	2.450	62,460,899
2024-04-03	2.630	2.630	2.630	2.630	2.630	21,663,823
2024-04-02	2.350	2.400	2.340	2.390	2.390	12,054,165
2024-04-01	2.330	2.350	2.320	2.340	2.340	7,631,489
2024-03-29	2.280	2.320	2.270	2.310	2.310	5,113,289
2024-03-28	2.250	2.310	2.240	2.290	2.290	9,016,600
2024-03-27	2.310	2.360	2.250	2.260	2.260	8,295,200
2024-03-26	2.330	2.340	2.260	2.310	2.310	10,149,500
2024-03-25	2.360	2.370	2.300	2.310	2.310	8,933,115
2024-03-22	2.410	2.420	2.340	2.350	2.350	8,255,569
2024-03-21	2.410	2.430	2.380	2.410	2.410	7,130,156
2024-03-20	2.360	2.410	2.350	2.410	2.410	8,372,215
2024-03-19	2.380	2.420	2.350	2.370	2.370	10,114,101
2024-03-18	2.350	2.380	2.350	2.380	2.380	8,928,525
2024-03-15	2.310	2.350	2.300	2.340	2.340	8,751,314
2024-03-14	2.300	2.340	2.290	2.320	2.320	9,440,064
2024-03-13	2.330	2.340	2.270	2.310	2.310	7,971,700
2024-03-12	2.320	2.330	2.270	2.320	2.320	8,630,500
2024-03-11	2.240	2.320	2.220	2.310	2.310	10,670,163
2024-03-08	2.220	2.240	2.190	2.240	2.240	7,755,102
2024-03-07	2.220	2.250	2.200	2.220	2.220	9,098,878
2024-03-06	2.170	2.230	2.160	2.220	2.220	7,694,054
2024-03-05	2.220	2.250	2.170	2.170	2.170	7,336,853
2024-03-04	2.250	2.280	2.180	2.230	2.230	10,010,739
2024-03-01	2.270	2.300	2.220	2.250	2.250	10,057,000
2024-02-29	2.180	2.270	2.120	2.260	2.260	13,610,768
2024-02-28	2.350	2.390	2.190	2.190	2.190	20,352,435
2024-02-27	2.290	2.350	2.260	2.340	2.340	11,814,551
2024-02-26	2.330	2.380	2.250	2.280	2.280	16,747,500
2024-02-23	2.200	2.240	2.180	2.240	2.240	11,735,234
2024-02-22	2.170	2.200	2.150	2.200	2.200	9,556,847
2024-02-21	2.110	2.220	2.090	2.170	2.170	15,957,250
2024-02-20	2.130	2.150	2.080	2.120	2.120	7,184,700
2024-02-19	2.060	2.160	2.060	2.130	2.130	13,169,656
2024-02-08	1.900	2.070	1.860	2.060	2.060	17,769,008
2024-02-07	2.040	2.060	1.890	1.910	1.910	22,376,801
2024-02-06	2.040	2.130	1.920	2.040	2.040	17,970,105
2024-02-05	2.270	2.270	2.060	2.070	2.070	18,096,600
2024-02-02	2.400	2.430	2.180	2.290	2.290	14,071,916
2024-02-01	2.460	2.480	2.380	2.390	2.390	10,008,400
2024-01-31	2.540	2.560	2.450	2.450	2.450	10,621,500
2024-01-30	2.610	2.640	2.540	2.540	2.540	11,500,156
2024-01-29	2.680	2.700	2.620	2.640	2.640	13,120,100
2024-01-26	2.600	2.690	2.590	2.670	2.670	12,382,264
2024-01-25	2.550	2.620	2.540	2.610	2.610	11,062,777
2024-01-24	2.470	2.550	2.460	2.550	2.550	12,640,228

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.