Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4.940 | 4.950 | 4.860 | 4.860 | 4.860 | 28,702,139 |
| 2025-07-22 | 5.020 | 5.020 | 4.930 | 4.950 | 4.950 | 33,154,652 |
| 2025-07-21 | 5.050 | 5.050 | 5.010 | 5.030 | 5.030 | 21,554,502 |
| 2025-07-18 | 5.020 | 5.080 | 5.010 | 5.040 | 5.040 | 20,431,121 |
| 2025-07-17 | 5.040 | 5.050 | 5.010 | 5.030 | 5.030 | 20,094,595 |
| 2025-07-16 | 5.050 | 5.140 | 5.040 | 5.050 | 5.050 | 28,596,738 |
| 2025-07-15 | 5.100 | 5.180 | 5.000 | 5.110 | 5.110 | 52,109,054 |
| 2025-07-14 | 5.030 | 5.150 | 5.010 | 5.090 | 5.090 | 45,488,945 |
| 2025-07-11 | 4.970 | 5.050 | 4.960 | 5.000 | 5.000 | 27,679,323 |
| 2025-07-10 | 4.990 | 5.030 | 4.950 | 4.970 | 4.970 | 22,821,508 |
| 2025-07-09 | 5.000 | 5.050 | 4.970 | 4.980 | 4.980 | 29,719,501 |
| 2025-07-08 | 5.040 | 5.090 | 4.990 | 5.030 | 5.030 | 31,838,013 |
| 2025-07-07 | 5.000 | 5.050 | 4.920 | 4.990 | 4.990 | 30,904,354 |
| 2025-07-04 | 5.080 | 5.100 | 5.030 | 5.030 | 5.030 | 23,869,287 |
| 2025-07-03 | 5.070 | 5.140 | 5.030 | 5.080 | 5.080 | 35,296,417 |
| 2025-07-02 | 5.170 | 5.220 | 5.080 | 5.120 | 5.120 | 49,511,484 |
| 2025-07-01 | 5.090 | 5.260 | 5.030 | 5.180 | 5.180 | 71,127,822 |
| 2025-06-30 | 5.150 | 5.150 | 5.080 | 5.120 | 5.120 | 42,380,451 |
| 2025-06-27 | 5.070 | 5.190 | 5.060 | 5.110 | 5.110 | 47,625,932 |
| 2025-06-26 | 5.030 | 5.260 | 4.910 | 5.150 | 5.150 | 74,886,403 |
| 2025-06-25 | 5.220 | 5.240 | 5.000 | 5.040 | 5.040 | 101,498,759 |
| 2025-06-24 | 5.150 | 5.510 | 5.150 | 5.290 | 5.290 | 148,421,722 |
| 2025-06-23 | 5.730 | 5.890 | 5.560 | 5.720 | 5.720 | 173,581,787 |
| 2025-06-20 | 5.190 | 5.700 | 5.070 | 5.350 | 5.350 | 138,944,697 |
| 2025-06-19 | 5.490 | 5.510 | 5.120 | 5.320 | 5.320 | 134,417,203 |
| 2025-06-18 | 5.800 | 5.980 | 5.460 | 5.540 | 5.540 | 187,597,297 |
| 2025-06-17 | 5.000 | 5.580 | 4.960 | 5.580 | 5.580 | 142,362,643 |
| 2025-06-16 | 5.180 | 5.200 | 5.020 | 5.070 | 5.070 | 116,762,668 |
| 2025-06-13 | 4.800 | 5.270 | 4.800 | 5.270 | 5.270 | 145,641,068 |
| 2025-06-12 | 4.810 | 4.870 | 4.750 | 4.790 | 4.790 | 42,926,179 |
| 2025-06-11 | 4.980 | 5.250 | 4.820 | 4.930 | 4.930 | 103,962,513 |
| 2025-06-10 | 4.760 | 5.230 | 4.730 | 5.070 | 5.070 | 112,938,315 |
| 2025-06-09 | 4.760 | 4.790 | 4.700 | 4.780 | 4.780 | 30,397,722 |
| 2025-06-06 | 4.790 | 4.900 | 4.740 | 4.760 | 4.760 | 37,308,450 |
| 2025-06-05 | 4.830 | 4.900 | 4.750 | 4.780 | 4.780 | 30,984,196 |
| 2025-06-04 | 4.700 | 4.900 | 4.700 | 4.850 | 4.850 | 37,432,327 |
| 2025-06-03 | 4.680 | 4.760 | 4.650 | 4.740 | 4.740 | 21,253,141 |
| 2025-05-30 | 4.810 | 4.880 | 4.680 | 4.700 | 4.700 | 33,325,053 |
| 2025-05-29 | 4.700 | 4.880 | 4.680 | 4.850 | 4.850 | 47,725,484 |
| 2025-05-28 | 4.700 | 4.790 | 4.690 | 4.690 | 4.690 | 36,056,757 |
| 2025-05-27 | 4.710 | 4.740 | 4.650 | 4.730 | 4.730 | 34,466,754 |
| 2025-05-26 | 4.650 | 4.730 | 4.600 | 4.710 | 4.710 | 31,940,315 |
| 2025-05-23 | 4.760 | 4.800 | 4.650 | 4.650 | 4.650 | 58,389,725 |
| 2025-05-22 | 4.800 | 5.000 | 4.680 | 4.930 | 4.930 | 85,607,681 |
| 2025-05-21 | 4.940 | 5.210 | 4.830 | 4.870 | 4.870 | 104,158,696 |
| 2025-05-20 | 5.490 | 5.520 | 5.120 | 5.120 | 5.120 | 112,706,886 |
| 2025-05-19 | 5.360 | 5.730 | 5.320 | 5.690 | 5.690 | 168,238,133 |
| 2025-05-16 | 5.510 | 5.670 | 5.110 | 5.240 | 5.240 | 174,218,897 |
| 2025-05-15 | 5.890 | 6.160 | 5.470 | 5.500 | 5.500 | 242,036,768 |
| 2025-05-14 | 5.090 | 5.600 | 5.050 | 5.600 | 5.600 | 183,446,582 |
| 2025-05-13 | 4.740 | 5.090 | 4.640 | 5.090 | 5.090 | 83,388,131 |
| 2025-05-12 | 4.550 | 4.760 | 4.490 | 4.630 | 4.630 | 35,622,767 |
| 2025-05-09 | 4.560 | 4.580 | 4.460 | 4.510 | 4.510 | 14,445,592 |
| 2025-05-08 | 4.440 | 4.540 | 4.430 | 4.520 | 4.520 | 16,369,905 |
| 2025-05-07 | 4.510 | 4.550 | 4.430 | 4.460 | 4.460 | 20,329,710 |
| 2025-05-06 | 4.250 | 4.490 | 4.200 | 4.470 | 4.470 | 30,096,235 |
| 2025-04-30 | 4.110 | 4.350 | 4.110 | 4.200 | 4.200 | 17,242,772 |
| 2025-04-29 | 4.030 | 4.230 | 4.030 | 4.120 | 4.120 | 15,824,488 |
| 2025-04-28 | 4.150 | 4.310 | 4.120 | 4.210 | 4.210 | 18,716,225 |
| 2025-04-25 | 4.310 | 4.340 | 4.270 | 4.270 | 4.270 | 10,869,121 |
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.