Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 3.340 | 3.390 | 3.330 | 3.370 | 3.370 | 16,804,843 |
| 2023-02-01 | 3.340 | 3.350 | 3.300 | 3.340 | 3.340 | 10,727,903 |
| 2023-01-31 | 3.300 | 3.360 | 3.280 | 3.320 | 3.320 | 15,667,104 |
| 2023-01-30 | 3.290 | 3.310 | 3.270 | 3.300 | 3.300 | 10,691,270 |
| 2023-01-20 | 3.240 | 3.280 | 3.210 | 3.270 | 3.270 | 9,123,500 |
| 2023-01-19 | 3.230 | 3.240 | 3.210 | 3.230 | 3.230 | 5,344,736 |
| 2023-01-18 | 3.190 | 3.230 | 3.190 | 3.220 | 3.220 | 5,284,169 |
| 2023-01-17 | 3.240 | 3.240 | 3.190 | 3.190 | 3.190 | 6,475,842 |
| 2023-01-16 | 3.200 | 3.240 | 3.190 | 3.230 | 3.230 | 6,879,401 |
| 2023-01-13 | 3.200 | 3.220 | 3.190 | 3.220 | 3.220 | 6,229,900 |
| 2023-01-12 | 3.190 | 3.210 | 3.180 | 3.200 | 3.200 | 6,387,370 |
| 2023-01-11 | 3.200 | 3.220 | 3.180 | 3.190 | 3.190 | 6,096,000 |
| 2023-01-10 | 3.260 | 3.260 | 3.190 | 3.200 | 3.200 | 9,135,800 |
| 2023-01-09 | 3.260 | 3.260 | 3.230 | 3.260 | 3.260 | 6,634,201 |
| 2023-01-06 | 3.280 | 3.290 | 3.230 | 3.230 | 3.230 | 13,292,334 |
| 2023-01-05 | 3.290 | 3.320 | 3.270 | 3.300 | 3.300 | 9,628,500 |
| 2023-01-04 | 3.270 | 3.290 | 3.260 | 3.290 | 3.290 | 6,545,200 |
| 2023-01-03 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 9,100,270 |
| 2022-12-30 | 3.200 | 3.270 | 3.190 | 3.260 | 3.260 | 8,853,400 |
| 2022-12-29 | 3.210 | 3.220 | 3.180 | 3.180 | 3.180 | 7,178,679 |
| 2022-12-28 | 3.260 | 3.260 | 3.210 | 3.220 | 3.220 | 7,699,400 |
| 2022-12-27 | 3.240 | 3.300 | 3.230 | 3.260 | 3.260 | 9,657,500 |
| 2022-12-26 | 3.190 | 3.230 | 3.180 | 3.220 | 3.220 | 7,559,419 |
| 2022-12-23 | 3.160 | 3.220 | 3.140 | 3.180 | 3.180 | 8,358,513 |
| 2022-12-22 | 3.270 | 3.300 | 3.180 | 3.190 | 3.190 | 12,082,200 |
| 2022-12-21 | 3.310 | 3.320 | 3.240 | 3.270 | 3.270 | 11,453,334 |
| 2022-12-20 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 9,781,734 |
| 2022-12-19 | 3.440 | 3.440 | 3.270 | 3.270 | 3.270 | 23,299,500 |
| 2022-12-16 | 3.410 | 3.460 | 3.400 | 3.450 | 3.450 | 15,685,800 |
| 2022-12-15 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 12,912,200 |
| 2022-12-14 | 3.530 | 3.540 | 3.450 | 3.460 | 3.460 | 20,040,500 |
| 2022-12-13 | 3.490 | 3.580 | 3.480 | 3.540 | 3.540 | 29,536,300 |
| 2022-12-12 | 3.430 | 3.520 | 3.390 | 3.470 | 3.470 | 24,300,061 |
| 2022-12-09 | 3.470 | 3.500 | 3.420 | 3.430 | 3.430 | 20,596,800 |
| 2022-12-08 | 3.430 | 3.540 | 3.410 | 3.490 | 3.490 | 38,216,585 |
| 2022-12-07 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 14,601,411 |
| 2022-12-06 | 3.430 | 3.430 | 3.370 | 3.390 | 3.390 | 13,636,478 |
| 2022-12-05 | 3.350 | 3.430 | 3.340 | 3.430 | 3.430 | 23,292,710 |
| 2022-12-02 | 3.380 | 3.380 | 3.330 | 3.350 | 3.350 | 12,133,000 |
| 2022-12-01 | 3.400 | 3.410 | 3.370 | 3.370 | 3.370 | 12,621,900 |
| 2022-11-30 | 3.420 | 3.420 | 3.370 | 3.380 | 3.380 | 11,383,700 |
| 2022-11-29 | 3.380 | 3.410 | 3.350 | 3.400 | 3.400 | 14,320,610 |
| 2022-11-28 | 3.320 | 3.370 | 3.250 | 3.370 | 3.370 | 14,504,990 |
| 2022-11-25 | 3.310 | 3.350 | 3.290 | 3.340 | 3.340 | 9,953,804 |
| 2022-11-24 | 3.350 | 3.350 | 3.310 | 3.320 | 3.320 | 9,211,401 |
| 2022-11-23 | 3.360 | 3.380 | 3.310 | 3.330 | 3.330 | 12,395,529 |
| 2022-11-22 | 3.330 | 3.420 | 3.330 | 3.350 | 3.350 | 17,972,115 |
| 2022-11-21 | 3.320 | 3.340 | 3.270 | 3.330 | 3.330 | 11,998,900 |
| 2022-11-18 | 3.450 | 3.450 | 3.340 | 3.350 | 3.350 | 19,852,600 |
| 2022-11-17 | 3.410 | 3.470 | 3.400 | 3.450 | 3.450 | 16,435,600 |
| 2022-11-16 | 3.440 | 3.490 | 3.420 | 3.440 | 3.440 | 18,918,911 |
| 2022-11-15 | 3.380 | 3.450 | 3.380 | 3.440 | 3.440 | 19,375,528 |
| 2022-11-14 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 21,614,200 |
| 2022-11-11 | 3.390 | 3.480 | 3.350 | 3.410 | 3.410 | 37,495,861 |
| 2022-11-10 | 3.330 | 3.370 | 3.290 | 3.350 | 3.350 | 13,507,891 |
| 2022-11-09 | 3.340 | 3.370 | 3.330 | 3.350 | 3.350 | 12,751,083 |
| 2022-11-08 | 3.400 | 3.400 | 3.310 | 3.340 | 3.340 | 18,141,599 |
| 2022-11-07 | 3.350 | 3.400 | 3.310 | 3.400 | 3.400 | 22,385,410 |
| 2022-11-04 | 3.270 | 3.350 | 3.260 | 3.340 | 3.340 | 20,610,665 |
| 2022-11-03 | 3.300 | 3.300 | 3.240 | 3.280 | 3.280 | 21,128,203 |
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.