Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 3.040 | 3.090 | 3.030 | 3.080 | 3.080 | 6,907,624 |
| 2023-07-27 | 3.060 | 3.070 | 3.030 | 3.050 | 3.050 | 5,743,000 |
| 2023-07-26 | 3.050 | 3.060 | 3.020 | 3.060 | 3.060 | 5,832,211 |
| 2023-07-25 | 3.010 | 3.050 | 3.000 | 3.050 | 3.050 | 7,594,610 |
| 2023-07-24 | 2.980 | 3.010 | 2.960 | 3.000 | 3.000 | 4,889,134 |
| 2023-07-21 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 4,044,827 |
| 2023-07-20 | 2.990 | 3.000 | 2.960 | 2.980 | 2.980 | 3,700,336 |
| 2023-07-19 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 3,932,491 |
| 2023-07-18 | 2.940 | 3.010 | 2.920 | 3.000 | 3.000 | 7,086,064 |
| 2023-07-17 | 2.930 | 2.940 | 2.910 | 2.930 | 2.930 | 3,759,723 |
| 2023-07-14 | 2.970 | 2.980 | 2.940 | 2.950 | 2.950 | 2,159,993 |
| 2023-07-13 | 2.940 | 2.970 | 2.940 | 2.960 | 2.960 | 2,414,361 |
| 2023-07-12 | 2.980 | 2.980 | 2.940 | 2.940 | 2.940 | 3,970,442 |
| 2023-07-11 | 2.980 | 3.000 | 2.950 | 2.980 | 2.980 | 4,261,802 |
| 2023-07-10 | 2.970 | 2.980 | 2.960 | 2.970 | 2.970 | 2,605,426 |
| 2023-07-07 | 2.950 | 2.970 | 2.950 | 2.950 | 2.950 | 2,937,600 |
| 2023-07-06 | 2.960 | 2.970 | 2.940 | 2.950 | 2.950 | 2,864,401 |
| 2023-07-05 | 2.990 | 2.990 | 2.960 | 2.960 | 2.960 | 2,566,408 |
| 2023-07-04 | 2.990 | 3.000 | 2.960 | 2.980 | 2.980 | 4,670,936 |
| 2023-07-03 | 2.950 | 2.990 | 2.950 | 2.980 | 2.980 | 5,517,164 |
| 2023-06-30 | 2.930 | 2.950 | 2.920 | 2.940 | 2.940 | 4,422,100 |
| 2023-06-29 | 2.920 | 2.930 | 2.900 | 2.920 | 2.920 | 3,577,427 |
| 2023-06-28 | 2.920 | 2.940 | 2.860 | 2.920 | 2.920 | 5,167,464 |
| 2023-06-27 | 2.860 | 2.930 | 2.850 | 2.920 | 2.920 | 5,878,294 |
| 2023-06-26 | 2.930 | 2.930 | 2.850 | 2.860 | 2.860 | 7,705,800 |
| 2023-06-21 | 2.940 | 2.970 | 2.930 | 2.940 | 2.940 | 4,285,054 |
| 2023-06-20 | 3.010 | 3.010 | 2.940 | 2.940 | 2.940 | 8,059,415 |
| 2023-06-19 | 3.030 | 3.030 | 3.000 | 3.000 | 3.000 | 4,939,353 |
| 2023-06-16 | 3.010 | 3.040 | 3.010 | 3.030 | 3.030 | 4,542,000 |
| 2023-06-15 | 3.020 | 3.030 | 3.000 | 3.010 | 3.010 | 5,493,812 |
| 2023-06-14 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 3,251,900 |
| 2023-06-13 | 3.030 | 3.040 | 3.020 | 3.030 | 3.030 | 3,085,103 |
| 2023-06-12 | 3.030 | 3.040 | 3.000 | 3.030 | 3.030 | 5,299,516 |
| 2023-06-09 | 3.040 | 3.060 | 3.020 | 3.030 | 3.030 | 4,149,440 |
| 2023-06-08 | 3.040 | 3.070 | 3.030 | 3.040 | 3.040 | 3,848,270 |
| 2023-06-07 | 3.010 | 3.050 | 3.000 | 3.040 | 3.040 | 3,050,600 |
| 2023-06-06 | 3.090 | 3.090 | 3.010 | 3.010 | 3.010 | 6,763,100 |
| 2023-06-05 | 3.070 | 3.090 | 3.060 | 3.080 | 3.080 | 3,275,800 |
| 2023-06-02 | 3.070 | 3.080 | 3.060 | 3.060 | 3.060 | 3,310,936 |
| 2023-06-01 | 3.040 | 3.080 | 3.000 | 3.060 | 3.060 | 6,506,051 |
| 2023-05-31 | 3.030 | 3.040 | 3.000 | 3.040 | 3.040 | 3,712,077 |
| 2023-05-30 | 3.050 | 3.050 | 3.000 | 3.030 | 3.030 | 8,871,725 |
| 2023-05-29 | 3.070 | 3.100 | 3.050 | 3.050 | 3.050 | 4,659,372 |
| 2023-05-26 | 3.090 | 3.100 | 3.040 | 3.080 | 3.080 | 5,756,700 |
| 2023-05-25 | 3.130 | 3.140 | 3.070 | 3.100 | 3.100 | 7,387,776 |
| 2023-05-24 | 3.150 | 3.150 | 3.120 | 3.120 | 3.120 | 6,008,200 |
| 2023-05-23 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 4,722,210 |
| 2023-05-22 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 3,793,201 |
| 2023-05-19 | 3.200 | 3.200 | 3.170 | 3.170 | 3.170 | 4,663,500 |
| 2023-05-18 | 3.210 | 3.220 | 3.190 | 3.200 | 3.200 | 4,887,295 |
| 2023-05-17 | 3.180 | 3.220 | 3.160 | 3.210 | 3.210 | 4,475,090 |
| 2023-05-16 | 3.230 | 3.230 | 3.180 | 3.190 | 3.190 | 3,956,890 |
| 2023-05-15 | 3.200 | 3.220 | 3.150 | 3.220 | 3.220 | 8,490,496 |
| 2023-05-12 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 5,570,000 |
| 2023-05-11 | 3.230 | 3.250 | 3.210 | 3.230 | 3.230 | 5,813,500 |
| 2023-05-10 | 3.280 | 3.290 | 3.210 | 3.230 | 3.230 | 9,318,181 |
| 2023-05-09 | 3.290 | 3.340 | 3.250 | 3.260 | 3.260 | 13,047,201 |
| 2023-05-08 | 3.270 | 3.320 | 3.260 | 3.290 | 3.290 | 7,900,441 |
| 2023-05-05 | 3.300 | 3.310 | 3.220 | 3.250 | 3.250 | 8,057,200 |
| 2023-05-04 | 3.220 | 3.310 | 3.200 | 3.280 | 3.280 | 8,865,200 |
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.