Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 3.260 | 3.260 | 3.090 | 3.130 | 3.130 | 15,161,117 |
| 2022-08-01 | 3.280 | 3.300 | 3.250 | 3.270 | 3.270 | 5,963,802 |
| 2022-07-29 | 3.320 | 3.330 | 3.280 | 3.290 | 3.290 | 8,369,553 |
| 2022-07-28 | 3.290 | 3.330 | 3.280 | 3.290 | 3.290 | 6,897,825 |
| 2022-07-27 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 5,582,315 |
| 2022-07-26 | 3.290 | 3.310 | 3.260 | 3.300 | 3.300 | 6,939,060 |
| 2022-07-25 | 3.320 | 3.350 | 3.280 | 3.290 | 3.290 | 7,561,202 |
| 2022-07-22 | 3.260 | 3.350 | 3.260 | 3.310 | 3.310 | 14,046,809 |
| 2022-07-21 | 3.290 | 3.300 | 3.250 | 3.260 | 3.260 | 7,824,608 |
| 2022-07-20 | 3.310 | 3.310 | 3.270 | 3.290 | 3.290 | 9,136,482 |
| 2022-07-19 | 3.310 | 3.320 | 3.260 | 3.290 | 3.290 | 10,945,501 |
| 2022-07-18 | 3.160 | 3.320 | 3.160 | 3.280 | 3.280 | 17,862,127 |
| 2022-07-15 | 3.270 | 3.280 | 3.170 | 3.170 | 3.170 | 17,484,815 |
| 2022-07-14 | 3.260 | 3.350 | 3.220 | 3.330 | 3.330 | 23,247,398 |
| 2022-07-13 | 3.200 | 3.290 | 3.180 | 3.270 | 3.270 | 17,325,458 |
| 2022-07-12 | 3.210 | 3.220 | 3.180 | 3.200 | 3.200 | 7,732,683 |
| 2022-07-11 | 3.220 | 3.230 | 3.180 | 3.210 | 3.210 | 7,524,639 |
| 2022-07-08 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 7,958,600 |
| 2022-07-07 | 3.170 | 3.230 | 3.150 | 3.170 | 3.170 | 8,429,994 |
| 2022-07-06 | 3.210 | 3.210 | 3.130 | 3.150 | 3.150 | 9,061,320 |
| 2022-07-05 | 3.170 | 3.230 | 3.160 | 3.210 | 3.210 | 12,097,523 |
| 2022-07-04 | 3.170 | 3.170 | 3.140 | 3.170 | 3.170 | 7,069,397 |
| 2022-07-01 | 3.180 | 3.190 | 3.150 | 3.170 | 3.170 | 6,171,879 |
| 2022-06-30 | 3.210 | 3.230 | 3.170 | 3.180 | 3.180 | 8,081,901 |
| 2022-06-29 | 3.270 | 3.270 | 3.190 | 3.190 | 3.190 | 9,002,538 |
| 2022-06-28 | 3.200 | 3.250 | 3.180 | 3.250 | 3.250 | 11,709,131 |
| 2022-06-27 | 3.190 | 3.210 | 3.180 | 3.210 | 3.210 | 9,131,001 |
| 2022-06-24 | 3.180 | 3.200 | 3.160 | 3.180 | 3.180 | 7,498,705 |
| 2022-06-23 | 3.160 | 3.190 | 3.130 | 3.180 | 3.180 | 9,579,283 |
| 2022-06-22 | 3.230 | 3.240 | 3.180 | 3.180 | 3.180 | 11,783,269 |
| 2022-06-21 | 3.210 | 3.230 | 3.180 | 3.200 | 3.200 | 10,103,277 |
| 2022-06-20 | 3.210 | 3.220 | 3.160 | 3.210 | 3.210 | 8,916,945 |
| 2022-06-17 | 3.220 | 3.220 | 3.150 | 3.200 | 3.200 | 9,195,100 |
| 2022-06-16 | 3.220 | 3.270 | 3.200 | 3.230 | 3.230 | 9,073,754 |
| 2022-06-15 | 3.240 | 3.260 | 3.210 | 3.220 | 3.220 | 11,830,210 |
| 2022-06-14 | 3.180 | 3.230 | 3.130 | 3.220 | 3.220 | 10,213,773 |
| 2022-06-13 | 3.280 | 3.290 | 3.170 | 3.210 | 3.210 | 13,628,856 |
| 2022-06-10 | 3.260 | 3.310 | 3.230 | 3.290 | 3.290 | 7,242,572 |
| 2022-06-09 | 3.320 | 3.360 | 3.260 | 3.270 | 3.270 | 11,979,769 |
| 2022-06-08 | 3.420 | 3.440 | 3.290 | 3.350 | 3.350 | 14,851,383 |
| 2022-06-07 | 3.330 | 3.450 | 3.320 | 3.420 | 3.420 | 20,050,264 |
| 2022-06-06 | 3.380 | 3.400 | 3.310 | 3.340 | 3.340 | 13,959,010 |
| 2022-06-02 | 3.410 | 3.470 | 3.350 | 3.390 | 3.390 | 16,346,233 |
| 2022-06-01 | 3.340 | 3.580 | 3.320 | 3.440 | 3.440 | 27,253,633 |
| 2022-05-31 | 3.300 | 3.420 | 3.280 | 3.350 | 3.350 | 14,647,100 |
| 2022-05-30 | 3.270 | 3.300 | 3.250 | 3.300 | 3.300 | 10,458,144 |
| 2022-05-27 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 9,647,673 |
| 2022-05-26 | 3.250 | 3.320 | 3.220 | 3.260 | 3.260 | 11,960,280 |
| 2022-05-25 | 3.110 | 3.280 | 3.110 | 3.270 | 3.270 | 17,983,001 |
| 2022-05-24 | 3.270 | 3.280 | 3.110 | 3.130 | 3.130 | 15,622,134 |
| 2022-05-23 | 3.260 | 3.290 | 3.240 | 3.270 | 3.270 | 8,886,320 |
| 2022-05-20 | 3.220 | 3.280 | 3.220 | 3.240 | 3.240 | 11,267,900 |
| 2022-05-19 | 3.170 | 3.220 | 3.150 | 3.210 | 3.210 | 8,891,777 |
| 2022-05-18 | 3.230 | 3.240 | 3.200 | 3.220 | 3.220 | 10,780,600 |
| 2022-05-17 | 3.270 | 3.270 | 3.160 | 3.230 | 3.230 | 13,541,200 |
| 2022-05-16 | 3.220 | 3.300 | 3.200 | 3.260 | 3.260 | 16,122,974 |
| 2022-05-13 | 3.180 | 3.260 | 3.160 | 3.250 | 3.250 | 17,734,325 |
| 2022-05-12 | 3.110 | 3.190 | 3.110 | 3.170 | 3.170 | 9,746,519 |
| 2022-05-11 | 3.180 | 3.220 | 3.130 | 3.140 | 3.140 | 16,128,114 |
| 2022-05-10 | 3.130 | 3.180 | 3.110 | 3.180 | 3.180 | 12,014,701 |
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.