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
2023-10-30	2.890	2.940	2.880	2.890	2.890	5,370,501
2023-10-27	2.860	2.910	2.860	2.900	2.900	3,873,204
2023-10-26	2.860	2.880	2.840	2.870	2.870	3,903,027
2023-10-25	2.820	2.880	2.820	2.870	2.870	6,274,400
2023-10-24	2.740	2.830	2.730	2.830	2.830	7,856,392
2023-10-23	2.820	2.820	2.630	2.720	2.720	6,965,774
2023-10-20	2.800	2.840	2.780	2.810	2.810	4,440,902
2023-10-19	2.820	2.840	2.760	2.800	2.800	5,579,300
2023-10-18	2.910	2.920	2.820	2.830	2.830	6,046,800
2023-10-17	2.910	2.920	2.900	2.910	2.910	2,834,200
2023-10-16	2.880	2.940	2.880	2.910	2.910	5,817,365
2023-10-13	2.890	2.900	2.880	2.890	2.890	2,527,700
2023-10-12	2.890	2.900	2.870	2.890	2.890	3,718,852
2023-10-11	2.900	2.910	2.860	2.880	2.880	5,206,600
2023-10-10	2.910	2.920	2.890	2.900	2.900	3,179,300
2023-10-09	2.930	2.950	2.890	2.900	2.900	5,013,101
2023-09-28	2.930	2.950	2.920	2.940	2.940	4,285,001
2023-09-27	2.940	2.950	2.920	2.930	2.930	3,303,100
2023-09-26	2.960	2.970	2.940	2.940	2.940	2,897,824
2023-09-25	2.970	2.990	2.960	2.970	2.970	4,006,400
2023-09-22	2.970	2.990	2.940	2.970	2.970	6,448,499
2023-09-21	2.960	3.020	2.950	2.970	2.970	6,282,200
2023-09-20	2.980	2.980	2.950	2.960	2.960	3,256,900
2023-09-19	2.970	2.990	2.960	2.970	2.970	3,795,501
2023-09-18	2.960	2.980	2.950	2.970	2.970	3,897,400
2023-09-15	2.960	2.990	2.950	2.970	2.970	3,314,000
2023-09-14	2.960	2.970	2.930	2.950	2.950	3,073,600
2023-09-13	2.980	3.010	2.960	2.960	2.960	5,704,400
2023-09-12	2.980	2.980	2.960	2.970	2.970	2,640,757
2023-09-11	2.970	2.980	2.950	2.970	2.970	3,361,800
2023-09-08	2.920	2.960	2.920	2.960	2.960	3,456,400
2023-09-07	2.970	2.980	2.930	2.930	2.930	3,882,500
2023-09-06	2.960	2.990	2.950	2.970	2.970	4,512,226
2023-09-05	2.980	2.980	2.950	2.970	2.970	4,088,476
2023-09-04	2.940	2.990	2.940	2.980	2.980	4,130,700
2023-09-01	2.920	2.960	2.900	2.940	2.940	4,237,450
2023-08-31	2.950	2.950	2.900	2.900	2.900	4,902,100
2023-08-30	2.980	3.000	2.940	2.940	2.940	7,432,500
2023-08-29	2.970	3.000	2.960	2.990	2.990	5,892,864
2023-08-28	3.040	3.050	2.970	2.980	2.980	13,528,815
2023-08-25	2.910	2.970	2.880	2.910	2.910	6,900,812
2023-08-24	2.970	2.980	2.920	2.920	2.920	5,717,213
2023-08-23	3.020	3.020	2.950	2.950	2.950	8,449,743
2023-08-22	3.090	3.120	3.000	3.020	3.020	14,700,643
2023-08-21	3.170	3.230	3.100	3.120	3.120	16,818,721
2023-08-18	3.100	3.230	3.100	3.160	3.160	26,070,925
2023-08-17	3.050	3.120	3.030	3.110	3.110	8,924,801
2023-08-16	3.100	3.100	3.050	3.060	3.060	5,993,100
2023-08-15	3.150	3.150	3.070	3.100	3.100	13,394,400
2023-08-14	3.070	3.170	3.040	3.160	3.160	19,270,347
2023-08-11	3.110	3.110	3.030	3.070	3.070	8,105,600
2023-08-10	3.050	3.160	3.040	3.110	3.110	11,671,570
2023-08-09	3.060	3.060	3.040	3.050	3.050	2,635,400
2023-08-08	3.050	3.070	3.040	3.060	3.060	3,214,727
2023-08-07	3.070	3.080	3.030	3.050	3.050	4,690,800
2023-08-04	3.090	3.120	3.070	3.070	3.070	5,782,600
2023-08-03	3.080	3.110	3.070	3.090	3.090	5,023,497
2023-08-02	3.120	3.130	3.080	3.090	3.090	4,902,327
2023-08-01	3.110	3.150	3.090	3.120	3.120	7,695,901
2023-07-31	3.100	3.120	3.080	3.100	3.100	6,965,338

← NewerPage 13 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.