Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 3.190 | 3.240 | 3.170 | 3.230 | 3.230 | 7,441,862 |
| 2023-04-27 | 3.200 | 3.230 | 3.180 | 3.200 | 3.200 | 4,750,900 |
| 2023-04-26 | 3.220 | 3.240 | 3.200 | 3.220 | 3.220 | 6,528,954 |
| 2023-04-25 | 3.260 | 3.270 | 3.180 | 3.200 | 3.200 | 8,882,300 |
| 2023-04-24 | 3.230 | 3.310 | 3.210 | 3.260 | 3.260 | 8,647,865 |
| 2023-04-21 | 3.280 | 3.310 | 3.220 | 3.230 | 3.230 | 9,019,300 |
| 2023-04-20 | 3.290 | 3.300 | 3.250 | 3.280 | 3.280 | 6,032,530 |
| 2023-04-19 | 3.330 | 3.340 | 3.290 | 3.290 | 3.290 | 5,887,172 |
| 2023-04-18 | 3.370 | 3.370 | 3.320 | 3.330 | 3.330 | 6,785,200 |
| 2023-04-17 | 3.320 | 3.370 | 3.310 | 3.370 | 3.370 | 8,797,033 |
| 2023-04-14 | 3.330 | 3.350 | 3.300 | 3.320 | 3.320 | 6,212,395 |
| 2023-04-13 | 3.320 | 3.360 | 3.310 | 3.330 | 3.330 | 7,454,809 |
| 2023-04-12 | 3.300 | 3.340 | 3.290 | 3.330 | 3.330 | 7,533,900 |
| 2023-04-11 | 3.270 | 3.310 | 3.220 | 3.310 | 3.310 | 10,173,628 |
| 2023-04-10 | 3.320 | 3.330 | 3.270 | 3.280 | 3.280 | 6,161,789 |
| 2023-04-07 | 3.270 | 3.330 | 3.260 | 3.320 | 3.320 | 8,682,855 |
| 2023-04-06 | 3.280 | 3.280 | 3.260 | 3.270 | 3.270 | 6,620,701 |
| 2023-04-04 | 3.320 | 3.320 | 3.270 | 3.280 | 3.280 | 8,399,600 |
| 2023-04-03 | 3.280 | 3.320 | 3.280 | 3.300 | 3.300 | 9,629,400 |
| 2023-03-31 | 3.330 | 3.330 | 3.290 | 3.300 | 3.300 | 7,326,900 |
| 2023-03-30 | 3.290 | 3.300 | 3.250 | 3.300 | 3.300 | 8,477,800 |
| 2023-03-29 | 3.310 | 3.330 | 3.290 | 3.290 | 3.290 | 7,266,012 |
| 2023-03-28 | 3.360 | 3.360 | 3.310 | 3.320 | 3.320 | 6,998,800 |
| 2023-03-27 | 3.380 | 3.380 | 3.310 | 3.340 | 3.340 | 9,789,901 |
| 2023-03-24 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 9,120,200 |
| 2023-03-23 | 3.410 | 3.420 | 3.370 | 3.390 | 3.390 | 11,228,400 |
| 2023-03-22 | 3.440 | 3.450 | 3.400 | 3.430 | 3.430 | 8,775,400 |
| 2023-03-21 | 3.400 | 3.430 | 3.380 | 3.430 | 3.430 | 9,688,900 |
| 2023-03-20 | 3.440 | 3.460 | 3.380 | 3.390 | 3.390 | 13,767,500 |
| 2023-03-17 | 3.450 | 3.490 | 3.430 | 3.460 | 3.460 | 14,934,700 |
| 2023-03-16 | 3.560 | 3.560 | 3.430 | 3.440 | 3.440 | 19,322,650 |
| 2023-03-15 | 3.450 | 3.620 | 3.440 | 3.560 | 3.560 | 29,078,604 |
| 2023-03-14 | 3.500 | 3.510 | 3.380 | 3.420 | 3.420 | 14,655,700 |
| 2023-03-13 | 3.430 | 3.510 | 3.430 | 3.470 | 3.470 | 13,270,213 |
| 2023-03-10 | 3.540 | 3.590 | 3.480 | 3.490 | 3.490 | 17,355,292 |
| 2023-03-09 | 3.540 | 3.630 | 3.530 | 3.570 | 3.570 | 19,127,100 |
| 2023-03-08 | 3.500 | 3.570 | 3.480 | 3.540 | 3.540 | 14,524,050 |
| 2023-03-07 | 3.560 | 3.650 | 3.500 | 3.500 | 3.500 | 30,739,864 |
| 2023-03-06 | 3.580 | 3.620 | 3.520 | 3.530 | 3.530 | 23,568,563 |
| 2023-03-03 | 3.550 | 3.580 | 3.510 | 3.570 | 3.570 | 21,719,374 |
| 2023-03-02 | 3.550 | 3.630 | 3.520 | 3.530 | 3.530 | 25,763,501 |
| 2023-03-01 | 3.500 | 3.560 | 3.490 | 3.540 | 3.540 | 20,474,159 |
| 2023-02-28 | 3.470 | 3.530 | 3.470 | 3.510 | 3.510 | 15,305,384 |
| 2023-02-27 | 3.540 | 3.570 | 3.490 | 3.490 | 3.490 | 23,357,500 |
| 2023-02-24 | 3.530 | 3.580 | 3.480 | 3.540 | 3.540 | 27,614,750 |
| 2023-02-23 | 3.550 | 3.560 | 3.470 | 3.520 | 3.520 | 28,734,214 |
| 2023-02-22 | 3.600 | 3.600 | 3.520 | 3.540 | 3.540 | 31,140,599 |
| 2023-02-21 | 3.610 | 3.630 | 3.510 | 3.600 | 3.600 | 54,466,123 |
| 2023-02-20 | 3.610 | 3.710 | 3.510 | 3.570 | 3.570 | 88,850,155 |
| 2023-02-17 | 3.280 | 3.610 | 3.280 | 3.610 | 3.610 | 48,118,672 |
| 2023-02-16 | 3.370 | 3.380 | 3.260 | 3.280 | 3.280 | 14,966,537 |
| 2023-02-15 | 3.380 | 3.390 | 3.340 | 3.350 | 3.350 | 8,546,101 |
| 2023-02-14 | 3.420 | 3.420 | 3.360 | 3.380 | 3.380 | 9,788,871 |
| 2023-02-13 | 3.400 | 3.430 | 3.380 | 3.400 | 3.400 | 9,276,048 |
| 2023-02-10 | 3.370 | 3.410 | 3.360 | 3.400 | 3.400 | 11,883,079 |
| 2023-02-09 | 3.340 | 3.380 | 3.330 | 3.370 | 3.370 | 7,735,201 |
| 2023-02-08 | 3.370 | 3.380 | 3.340 | 3.350 | 3.350 | 7,359,853 |
| 2023-02-07 | 3.350 | 3.370 | 3.320 | 3.360 | 3.360 | 7,064,600 |
| 2023-02-06 | 3.330 | 3.380 | 3.300 | 3.350 | 3.350 | 12,054,151 |
| 2023-02-03 | 3.370 | 3.370 | 3.300 | 3.330 | 3.330 | 12,378,001 |
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.