Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 3.330 | 3.380 | 3.320 | 3.330 | 3.330 | 20,425,100 |
| 2022-11-01 | 3.260 | 3.300 | 3.230 | 3.300 | 3.300 | 16,428,546 |
| 2022-10-31 | 3.240 | 3.290 | 3.190 | 3.250 | 3.250 | 18,187,075 |
| 2022-10-28 | 3.430 | 3.430 | 3.250 | 3.250 | 3.250 | 35,353,178 |
| 2022-10-27 | 3.570 | 3.580 | 3.460 | 3.460 | 3.460 | 27,353,545 |
| 2022-10-26 | 3.540 | 3.600 | 3.510 | 3.600 | 3.600 | 30,194,213 |
| 2022-10-25 | 3.510 | 3.570 | 3.420 | 3.570 | 3.570 | 34,555,607 |
| 2022-10-24 | 3.660 | 3.670 | 3.480 | 3.520 | 3.520 | 52,200,490 |
| 2022-10-21 | 3.720 | 3.780 | 3.640 | 3.690 | 3.690 | 48,929,865 |
| 2022-10-20 | 3.810 | 3.820 | 3.620 | 3.740 | 3.740 | 70,887,584 |
| 2022-10-19 | 3.740 | 3.900 | 3.720 | 3.870 | 3.870 | 96,974,144 |
| 2022-10-18 | 3.820 | 3.840 | 3.710 | 3.710 | 3.710 | 39,147,454 |
| 2022-10-17 | 3.690 | 3.810 | 3.670 | 3.800 | 3.800 | 56,223,254 |
| 2022-10-14 | 3.700 | 3.890 | 3.680 | 3.730 | 3.730 | 59,296,289 |
| 2022-10-13 | 3.670 | 3.720 | 3.590 | 3.680 | 3.680 | 35,367,200 |
| 2022-10-12 | 3.630 | 3.680 | 3.560 | 3.680 | 3.680 | 57,139,664 |
| 2022-10-11 | 3.410 | 3.750 | 3.400 | 3.680 | 3.680 | 80,478,226 |
| 2022-10-10 | 3.410 | 3.550 | 3.370 | 3.410 | 3.410 | 28,596,476 |
| 2022-09-30 | 3.470 | 3.520 | 3.370 | 3.390 | 3.390 | 26,320,176 |
| 2022-09-29 | 3.690 | 3.690 | 3.480 | 3.520 | 3.520 | 41,716,361 |
| 2022-09-28 | 3.740 | 3.800 | 3.630 | 3.670 | 3.670 | 46,943,678 |
| 2022-09-27 | 3.600 | 3.870 | 3.580 | 3.790 | 3.790 | 71,647,434 |
| 2022-09-26 | 3.640 | 3.730 | 3.580 | 3.620 | 3.620 | 37,783,863 |
| 2022-09-23 | 3.700 | 3.950 | 3.670 | 3.690 | 3.690 | 63,139,757 |
| 2022-09-22 | 3.730 | 3.870 | 3.660 | 3.750 | 3.750 | 108,987,976 |
| 2022-09-21 | 3.360 | 3.730 | 3.310 | 3.730 | 3.730 | 42,857,253 |
| 2022-09-20 | 3.430 | 3.440 | 3.360 | 3.390 | 3.390 | 19,115,900 |
| 2022-09-19 | 3.370 | 3.470 | 3.370 | 3.430 | 3.430 | 20,592,900 |
| 2022-09-16 | 3.470 | 3.490 | 3.360 | 3.360 | 3.360 | 25,153,978 |
| 2022-09-15 | 3.600 | 3.620 | 3.410 | 3.450 | 3.450 | 38,043,300 |
| 2022-09-14 | 3.420 | 3.730 | 3.390 | 3.590 | 3.590 | 61,987,905 |
| 2022-09-13 | 3.510 | 3.600 | 3.500 | 3.510 | 3.510 | 28,514,400 |
| 2022-09-09 | 3.510 | 3.670 | 3.470 | 3.500 | 3.500 | 37,345,978 |
| 2022-09-08 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 25,638,708 |
| 2022-09-07 | 3.630 | 3.650 | 3.530 | 3.590 | 3.590 | 35,811,380 |
| 2022-09-06 | 3.600 | 3.690 | 3.510 | 3.670 | 3.670 | 44,907,902 |
| 2022-09-05 | 3.550 | 3.620 | 3.500 | 3.590 | 3.590 | 41,283,202 |
| 2022-09-02 | 3.450 | 3.560 | 3.420 | 3.520 | 3.520 | 48,843,214 |
| 2022-09-01 | 3.510 | 3.580 | 3.390 | 3.400 | 3.400 | 55,516,602 |
| 2022-08-31 | 3.720 | 3.770 | 3.470 | 3.500 | 3.500 | 80,362,539 |
| 2022-08-30 | 3.730 | 3.950 | 3.730 | 3.790 | 3.790 | 82,055,894 |
| 2022-08-29 | 3.720 | 3.880 | 3.670 | 3.760 | 3.760 | 100,249,060 |
| 2022-08-26 | 4.190 | 4.240 | 3.990 | 3.990 | 3.990 | 167,310,372 |
| 2022-08-25 | 3.880 | 4.430 | 3.700 | 4.430 | 4.430 | 225,531,106 |
| 2022-08-24 | 3.960 | 4.330 | 3.790 | 4.030 | 4.030 | 188,290,800 |
| 2022-08-23 | 3.770 | 3.940 | 3.700 | 3.940 | 3.940 | 74,247,475 |
| 2022-08-22 | 3.230 | 3.580 | 3.230 | 3.580 | 3.580 | 31,183,353 |
| 2022-08-19 | 3.250 | 3.300 | 3.240 | 3.250 | 3.250 | 9,141,202 |
| 2022-08-18 | 3.260 | 3.340 | 3.250 | 3.270 | 3.270 | 10,172,176 |
| 2022-08-17 | 3.280 | 3.300 | 3.240 | 3.270 | 3.270 | 6,793,024 |
| 2022-08-16 | 3.250 | 3.290 | 3.240 | 3.270 | 3.270 | 7,769,500 |
| 2022-08-15 | 3.230 | 3.270 | 3.220 | 3.250 | 3.250 | 7,239,127 |
| 2022-08-12 | 3.170 | 3.290 | 3.140 | 3.240 | 3.240 | 14,503,871 |
| 2022-08-11 | 3.130 | 3.210 | 3.130 | 3.170 | 3.170 | 7,742,034 |
| 2022-08-10 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 3,576,600 |
| 2022-08-09 | 3.150 | 3.160 | 3.130 | 3.150 | 3.150 | 3,830,014 |
| 2022-08-08 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 5,076,827 |
| 2022-08-05 | 3.120 | 3.150 | 3.090 | 3.140 | 3.140 | 5,910,127 |
| 2022-08-04 | 3.100 | 3.140 | 3.070 | 3.120 | 3.120 | 6,787,700 |
| 2022-08-03 | 3.130 | 3.200 | 3.090 | 3.100 | 3.100 | 8,407,400 |
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.