Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 3.130 | 3.180 | 3.110 | 3.180 | 3.180 | 12,014,701 |
| 2022-05-09 | 3.120 | 3.220 | 3.110 | 3.190 | 3.190 | 14,427,125 |
| 2022-05-06 | 3.090 | 3.120 | 3.000 | 3.090 | 3.090 | 13,292,879 |
| 2022-05-05 | 3.120 | 3.180 | 3.070 | 3.140 | 3.140 | 14,059,880 |
| 2022-04-29 | 3.020 | 3.130 | 3.020 | 3.110 | 3.110 | 13,761,786 |
| 2022-04-28 | 3.070 | 3.130 | 2.960 | 3.010 | 3.010 | 12,832,600 |
| 2022-04-27 | 3.040 | 3.090 | 2.920 | 3.080 | 3.080 | 16,299,191 |
| 2022-04-26 | 3.130 | 3.190 | 2.980 | 3.020 | 3.020 | 15,007,701 |
| 2022-04-25 | 3.350 | 3.370 | 3.110 | 3.130 | 3.130 | 22,003,428 |
| 2022-04-22 | 3.370 | 3.470 | 3.320 | 3.410 | 3.410 | 17,455,271 |
| 2022-04-21 | 3.600 | 3.600 | 3.380 | 3.400 | 3.400 | 28,097,650 |
| 2022-04-20 | 3.720 | 3.750 | 3.600 | 3.610 | 3.610 | 22,740,289 |
| 2022-04-19 | 3.680 | 3.760 | 3.640 | 3.750 | 3.750 | 16,939,612 |
| 2022-04-18 | 3.640 | 3.730 | 3.620 | 3.680 | 3.680 | 14,988,004 |
| 2022-04-15 | 3.800 | 3.820 | 3.670 | 3.690 | 3.690 | 25,773,046 |
| 2022-04-14 | 3.850 | 3.880 | 3.800 | 3.820 | 3.820 | 30,208,259 |
| 2022-04-13 | 3.810 | 3.980 | 3.760 | 3.890 | 3.890 | 48,077,959 |
| 2022-04-12 | 3.600 | 3.910 | 3.560 | 3.820 | 3.820 | 43,955,127 |
| 2022-04-11 | 3.720 | 3.840 | 3.610 | 3.650 | 3.650 | 25,120,700 |
| 2022-04-08 | 3.700 | 3.760 | 3.640 | 3.680 | 3.680 | 22,020,300 |
| 2022-04-07 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 25,298,078 |
| 2022-04-06 | 3.620 | 3.830 | 3.610 | 3.810 | 3.810 | 39,441,946 |
| 2022-04-01 | 3.560 | 3.730 | 3.540 | 3.680 | 3.680 | 36,405,247 |
| 2022-03-31 | 3.540 | 3.580 | 3.510 | 3.560 | 3.560 | 15,314,486 |
| 2022-03-30 | 3.530 | 3.540 | 3.480 | 3.540 | 3.540 | 13,318,400 |
| 2022-03-29 | 3.550 | 3.670 | 3.490 | 3.520 | 3.520 | 23,479,241 |
| 2022-03-28 | 3.490 | 3.580 | 3.430 | 3.560 | 3.560 | 17,775,612 |
| 2022-03-25 | 3.530 | 3.560 | 3.460 | 3.510 | 3.510 | 16,079,400 |
| 2022-03-24 | 3.550 | 3.570 | 3.490 | 3.520 | 3.520 | 17,464,004 |
| 2022-03-23 | 3.590 | 3.590 | 3.540 | 3.540 | 3.540 | 16,609,772 |
| 2022-03-22 | 3.640 | 3.640 | 3.540 | 3.580 | 3.580 | 19,329,367 |
| 2022-03-21 | 3.670 | 3.680 | 3.590 | 3.640 | 3.640 | 20,015,565 |
| 2022-03-18 | 3.550 | 3.700 | 3.530 | 3.670 | 3.670 | 29,920,514 |
| 2022-03-17 | 3.600 | 3.650 | 3.540 | 3.570 | 3.570 | 22,269,600 |
| 2022-03-16 | 3.500 | 3.600 | 3.470 | 3.600 | 3.600 | 22,833,051 |
| 2022-03-15 | 3.660 | 3.700 | 3.460 | 3.460 | 3.460 | 28,302,110 |
| 2022-03-14 | 3.820 | 3.910 | 3.700 | 3.700 | 3.700 | 24,664,143 |
| 2022-03-11 | 3.830 | 3.850 | 3.710 | 3.830 | 3.830 | 23,130,027 |
| 2022-03-10 | 3.920 | 3.970 | 3.830 | 3.840 | 3.840 | 21,419,436 |
| 2022-03-09 | 3.900 | 3.970 | 3.710 | 3.800 | 3.800 | 33,821,164 |
| 2022-03-08 | 4.070 | 4.080 | 3.880 | 3.890 | 3.890 | 27,913,574 |
| 2022-03-07 | 4.170 | 4.200 | 4.030 | 4.050 | 4.050 | 30,201,964 |
| 2022-03-04 | 4.260 | 4.320 | 4.170 | 4.190 | 4.190 | 44,504,687 |
| 2022-03-03 | 4.310 | 4.450 | 4.270 | 4.280 | 4.280 | 57,077,078 |
| 2022-03-02 | 4.240 | 4.310 | 4.200 | 4.270 | 4.270 | 56,227,554 |
| 2022-03-01 | 4.160 | 4.550 | 4.130 | 4.220 | 4.220 | 97,719,325 |
| 2022-02-28 | 4.180 | 4.300 | 4.060 | 4.230 | 4.230 | 103,403,246 |
| 2022-02-25 | 3.720 | 4.060 | 3.720 | 4.060 | 4.060 | 49,181,678 |
| 2022-02-24 | 3.800 | 3.820 | 3.640 | 3.690 | 3.690 | 28,335,200 |
| 2022-02-23 | 3.810 | 3.880 | 3.790 | 3.800 | 3.800 | 21,306,066 |
| 2022-02-22 | 3.910 | 4.020 | 3.810 | 3.850 | 3.850 | 27,193,900 |
| 2022-02-21 | 3.880 | 3.930 | 3.870 | 3.920 | 3.920 | 14,138,905 |
| 2022-02-18 | 3.850 | 3.930 | 3.830 | 3.910 | 3.910 | 15,012,202 |
| 2022-02-17 | 3.890 | 3.970 | 3.860 | 3.880 | 3.880 | 21,007,360 |
| 2022-02-16 | 3.780 | 3.950 | 3.750 | 3.940 | 3.940 | 37,037,707 |
| 2022-02-15 | 3.840 | 3.860 | 3.730 | 3.760 | 3.760 | 23,861,900 |
| 2022-02-14 | 3.980 | 4.000 | 3.820 | 3.840 | 3.840 | 32,151,419 |
| 2022-02-11 | 3.970 | 4.050 | 3.910 | 4.030 | 4.030 | 30,655,770 |
| 2022-02-10 | 4.040 | 4.140 | 3.920 | 4.010 | 4.010 | 43,203,310 |
| 2022-02-09 | 4.090 | 4.110 | 4.000 | 4.070 | 4.070 | 39,001,122 |
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.