Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 3.990 | 4.180 | 3.950 | 4.150 | 4.150 | 57,484,643 |
| 2022-02-07 | 3.860 | 4.240 | 3.800 | 4.120 | 4.120 | 78,776,951 |
| 2022-01-28 | 3.710 | 3.890 | 3.690 | 3.850 | 3.850 | 38,975,398 |
| 2022-01-27 | 3.640 | 3.920 | 3.560 | 3.800 | 3.800 | 46,299,090 |
| 2022-01-26 | 3.750 | 3.840 | 3.610 | 3.700 | 3.700 | 36,975,851 |
| 2022-01-25 | 3.670 | 3.950 | 3.650 | 3.770 | 3.770 | 48,289,439 |
| 2022-01-24 | 3.740 | 3.760 | 3.500 | 3.630 | 3.630 | 39,817,970 |
| 2022-01-21 | 3.740 | 4.000 | 3.700 | 3.860 | 3.860 | 62,727,691 |
| 2022-01-20 | 3.990 | 3.990 | 3.680 | 3.690 | 3.690 | 74,846,730 |
| 2022-01-19 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 9,206,621 |
| 2022-01-18 | 3.460 | 3.460 | 3.380 | 3.390 | 3.390 | 11,089,838 |
| 2022-01-17 | 3.450 | 3.500 | 3.420 | 3.450 | 3.450 | 9,346,246 |
| 2022-01-14 | 3.580 | 3.580 | 3.440 | 3.450 | 3.450 | 15,697,698 |
| 2022-01-13 | 3.590 | 3.610 | 3.550 | 3.600 | 3.600 | 9,746,725 |
| 2022-01-12 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 9,005,545 |
| 2022-01-11 | 3.580 | 3.650 | 3.540 | 3.550 | 3.550 | 11,123,600 |
| 2022-01-10 | 3.570 | 3.580 | 3.500 | 3.580 | 3.580 | 11,518,916 |
| 2022-01-07 | 3.580 | 3.610 | 3.540 | 3.550 | 3.550 | 12,688,392 |
| 2022-01-06 | 3.580 | 3.640 | 3.550 | 3.580 | 3.580 | 17,803,397 |
| 2022-01-05 | 3.540 | 3.640 | 3.520 | 3.580 | 3.580 | 21,599,751 |
| 2022-01-04 | 3.450 | 3.590 | 3.440 | 3.540 | 3.540 | 25,096,395 |
| 2021-12-31 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 10,264,273 |
| 2021-12-30 | 3.450 | 3.460 | 3.420 | 3.450 | 3.450 | 7,107,650 |
| 2021-12-29 | 3.450 | 3.480 | 3.420 | 3.450 | 3.450 | 8,644,538 |
| 2021-12-28 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 6,678,226 |
| 2021-12-27 | 3.400 | 3.430 | 3.380 | 3.420 | 3.420 | 7,352,572 |
| 2021-12-24 | 3.420 | 3.440 | 3.370 | 3.410 | 3.410 | 9,108,299 |
| 2021-12-23 | 3.440 | 3.440 | 3.410 | 3.420 | 3.420 | 8,910,502 |
| 2021-12-22 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 13,918,801 |
| 2021-12-21 | 3.440 | 3.520 | 3.400 | 3.510 | 3.510 | 18,873,977 |
| 2021-12-20 | 3.370 | 3.440 | 3.360 | 3.430 | 3.430 | 12,368,400 |
| 2021-12-17 | 3.390 | 3.420 | 3.360 | 3.390 | 3.390 | 8,370,861 |
| 2021-12-16 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 7,672,925 |
| 2021-12-15 | 3.350 | 3.390 | 3.350 | 3.370 | 3.370 | 7,037,128 |
| 2021-12-14 | 3.370 | 3.380 | 3.340 | 3.350 | 3.350 | 7,811,027 |
| 2021-12-13 | 3.410 | 3.440 | 3.360 | 3.380 | 3.380 | 10,638,801 |
| 2021-12-10 | 3.430 | 3.490 | 3.400 | 3.410 | 3.410 | 11,159,500 |
| 2021-12-09 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 10,670,100 |
| 2021-12-08 | 3.440 | 3.460 | 3.390 | 3.410 | 3.410 | 12,019,200 |
| 2021-12-07 | 3.470 | 3.520 | 3.390 | 3.430 | 3.430 | 17,281,409 |
| 2021-12-06 | 3.380 | 3.580 | 3.340 | 3.470 | 3.470 | 30,633,416 |
| 2021-12-03 | 3.350 | 3.480 | 3.340 | 3.400 | 3.400 | 23,314,264 |
| 2021-12-02 | 3.350 | 3.420 | 3.310 | 3.320 | 3.320 | 10,363,900 |
| 2021-12-01 | 3.340 | 3.380 | 3.300 | 3.370 | 3.370 | 10,347,690 |
| 2021-11-30 | 3.330 | 3.400 | 3.290 | 3.350 | 3.350 | 11,875,237 |
| 2021-11-29 | 3.260 | 3.340 | 3.240 | 3.330 | 3.330 | 10,516,735 |
| 2021-11-26 | 3.350 | 3.370 | 3.310 | 3.310 | 3.310 | 6,334,780 |
| 2021-11-25 | 3.350 | 3.400 | 3.300 | 3.360 | 3.360 | 8,759,343 |
| 2021-11-24 | 3.380 | 3.390 | 3.320 | 3.350 | 3.350 | 8,010,890 |
| 2021-11-23 | 3.420 | 3.440 | 3.360 | 3.380 | 3.380 | 9,257,201 |
| 2021-11-22 | 3.340 | 3.410 | 3.310 | 3.410 | 3.410 | 13,218,148 |
| 2021-11-19 | 3.310 | 3.350 | 3.290 | 3.340 | 3.340 | 7,546,186 |
| 2021-11-18 | 3.290 | 3.340 | 3.280 | 3.300 | 3.300 | 8,637,600 |
| 2021-11-17 | 3.260 | 3.300 | 3.230 | 3.280 | 3.280 | 7,776,879 |
| 2021-11-16 | 3.280 | 3.300 | 3.250 | 3.250 | 3.250 | 7,319,589 |
| 2021-11-15 | 3.240 | 3.280 | 3.210 | 3.280 | 3.280 | 8,863,399 |
| 2021-11-12 | 3.240 | 3.240 | 3.220 | 3.240 | 3.240 | 5,496,382 |
| 2021-11-11 | 3.220 | 3.260 | 3.200 | 3.240 | 3.240 | 8,029,251 |
| 2021-11-10 | 3.240 | 3.240 | 3.160 | 3.220 | 3.220 | 9,494,261 |
| 2021-11-09 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 6,160,309 |
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.