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
2024-01-23	2.450	2.480	2.420	2.460	2.460	8,650,200
2024-01-22	2.590	2.600	2.410	2.470	2.470	14,294,429
2024-01-19	2.630	2.640	2.580	2.600	2.600	7,660,735
2024-01-18	2.650	2.650	2.550	2.620	2.620	14,310,361
2024-01-17	2.700	2.710	2.650	2.650	2.650	8,796,900
2024-01-16	2.740	2.760	2.680	2.710	2.710	14,413,464
2024-01-15	2.720	2.790	2.720	2.760	2.760	13,592,900
2024-01-12	2.720	2.810	2.720	2.730	2.730	16,026,188
2024-01-11	2.700	2.730	2.690	2.730	2.730	7,604,488
2024-01-10	2.710	2.740	2.680	2.700	2.700	9,280,410
2024-01-09	2.690	2.740	2.660	2.720	2.720	11,125,900
2024-01-08	2.760	2.770	2.680	2.690	2.690	12,830,325
2024-01-05	2.830	2.830	2.740	2.750	2.750	19,372,576
2024-01-04	2.820	2.890	2.800	2.840	2.840	19,233,200
2024-01-03	2.850	2.890	2.810	2.830	2.830	15,519,244
2024-01-02	2.780	2.870	2.780	2.860	2.860	24,899,000
2023-12-29	2.820	2.820	2.750	2.770	2.770	22,554,301
2023-12-28	2.790	2.830	2.740	2.820	2.820	21,473,700
2023-12-27	2.860	2.900	2.790	2.810	2.810	25,050,200
2023-12-26	2.910	3.020	2.840	2.860	2.860	29,398,300
2023-12-25	3.010	3.020	2.860	2.930	2.930	45,237,170
2023-12-22	2.990	3.140	2.980	3.070	3.070	52,204,437
2023-12-21	2.960	3.030	2.900	3.000	3.000	34,044,213
2023-12-20	3.050	3.110	2.970	2.980	2.980	43,738,264
2023-12-19	3.150	3.150	3.000	3.070	3.070	76,139,409
2023-12-18	2.970	3.220	2.950	3.160	3.160	92,886,057
2023-12-15	2.970	2.980	2.920	2.930	2.930	9,705,863
2023-12-14	2.970	3.010	2.950	2.980	2.980	12,485,900
2023-12-13	2.950	2.980	2.940	2.950	2.950	8,926,700
2023-12-12	2.970	2.980	2.930	2.950	2.950	14,704,323
2023-12-11	2.930	2.980	2.900	2.980	2.980	14,594,500
2023-12-08	3.020	3.030	2.950	2.950	2.950	15,748,870
2023-12-07	3.030	3.030	2.980	3.010	3.010	12,457,291
2023-12-06	3.040	3.050	3.010	3.020	3.020	14,167,156
2023-12-05	3.110	3.150	3.040	3.050	3.050	16,638,300
2023-12-04	3.050	3.130	3.040	3.120	3.120	28,444,105
2023-12-01	3.030	3.090	3.020	3.050	3.050	18,568,500
2023-11-30	3.030	3.050	3.000	3.030	3.030	10,876,100
2023-11-29	3.020	3.060	3.010	3.020	3.020	10,988,586
2023-11-28	3.050	3.050	3.010	3.030	3.030	9,044,586
2023-11-27	3.040	3.060	3.010	3.060	3.060	11,469,808
2023-11-24	3.040	3.060	3.020	3.040	3.040	13,283,300
2023-11-23	3.010	3.070	2.990	3.040	3.040	16,100,203
2023-11-22	3.070	3.070	3.010	3.010	3.010	18,881,700
2023-11-21	3.050	3.090	3.040	3.070	3.070	26,762,301
2023-11-20	3.050	3.050	3.020	3.050	3.050	17,183,800
2023-11-17	3.040	3.060	3.020	3.050	3.050	21,087,155
2023-11-16	3.070	3.090	3.030	3.040	3.040	26,429,275
2023-11-15	3.150	3.180	3.070	3.100	3.100	52,110,926
2023-11-14	3.220	3.310	3.150	3.180	3.180	48,184,672
2023-11-13	3.160	3.280	3.120	3.150	3.150	70,076,348
2023-11-10	3.160	3.290	3.070	3.080	3.080	91,835,276
2023-11-09	3.610	3.720	3.400	3.400	3.400	161,103,873
2023-11-08	3.100	3.380	3.090	3.380	3.380	49,553,566
2023-11-07	2.950	3.120	2.910	3.070	3.070	29,874,096
2023-11-06	2.930	2.950	2.900	2.940	2.940	5,256,232
2023-11-03	2.920	2.940	2.900	2.920	2.920	3,390,500
2023-11-02	2.920	2.940	2.900	2.920	2.920	4,184,074
2023-11-01	2.920	2.930	2.900	2.920	2.920	3,977,201
2023-10-31	2.890	2.930	2.870	2.910	2.910	5,374,122

← NewerPage 12 of 21 · 1,212 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.