Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 4.330 | 4.380 | 4.270 | 4.330 | 4.330 | 12,618,347 |
| 2025-04-23 | 4.280 | 4.380 | 4.270 | 4.330 | 4.330 | 15,904,003 |
| 2025-04-22 | 4.330 | 4.460 | 4.300 | 4.310 | 4.310 | 19,502,750 |
| 2025-04-21 | 4.250 | 4.360 | 4.250 | 4.320 | 4.320 | 14,837,301 |
| 2025-04-18 | 4.440 | 4.440 | 4.260 | 4.310 | 4.310 | 17,915,610 |
| 2025-04-17 | 4.450 | 4.490 | 4.350 | 4.380 | 4.380 | 20,207,843 |
| 2025-04-16 | 4.550 | 4.610 | 4.370 | 4.420 | 4.420 | 30,073,047 |
| 2025-04-15 | 4.690 | 4.700 | 4.490 | 4.500 | 4.500 | 39,740,758 |
| 2025-04-14 | 4.580 | 4.990 | 4.490 | 4.780 | 4.780 | 80,670,044 |
| 2025-04-11 | 4.160 | 4.580 | 4.160 | 4.580 | 4.580 | 22,926,000 |
| 2025-04-10 | 4.030 | 4.260 | 4.030 | 4.160 | 4.160 | 30,934,451 |
| 2025-04-09 | 3.770 | 4.080 | 3.440 | 4.030 | 4.030 | 40,503,473 |
| 2025-04-08 | 3.960 | 4.030 | 3.690 | 3.820 | 3.820 | 31,634,639 |
| 2025-04-07 | 4.300 | 4.320 | 4.080 | 4.080 | 4.080 | 18,391,500 |
| 2025-04-03 | 4.330 | 4.570 | 4.310 | 4.530 | 4.530 | 20,131,500 |
| 2025-04-02 | 4.350 | 4.460 | 4.330 | 4.400 | 4.400 | 11,441,501 |
| 2025-04-01 | 4.320 | 4.400 | 4.320 | 4.350 | 4.350 | 9,456,585 |
| 2025-03-31 | 4.340 | 4.380 | 4.220 | 4.320 | 4.320 | 13,847,633 |
| 2025-03-28 | 4.480 | 4.510 | 4.370 | 4.380 | 4.380 | 12,272,882 |
| 2025-03-27 | 4.480 | 4.540 | 4.380 | 4.500 | 4.500 | 13,759,559 |
| 2025-03-26 | 4.500 | 4.520 | 4.450 | 4.500 | 4.500 | 13,787,001 |
| 2025-03-25 | 4.560 | 4.670 | 4.460 | 4.520 | 4.520 | 19,017,253 |
| 2025-03-24 | 4.850 | 4.870 | 4.430 | 4.570 | 4.570 | 33,691,300 |
| 2025-03-21 | 4.810 | 4.930 | 4.800 | 4.850 | 4.850 | 16,587,201 |
| 2025-03-20 | 4.920 | 4.930 | 4.870 | 4.880 | 4.880 | 14,550,802 |
| 2025-03-19 | 5.030 | 5.070 | 4.900 | 4.920 | 4.920 | 30,983,214 |
| 2025-03-18 | 5.000 | 5.140 | 4.920 | 5.090 | 5.090 | 42,441,434 |
| 2025-03-17 | 4.980 | 5.110 | 4.960 | 4.980 | 4.980 | 24,590,600 |
| 2025-03-14 | 4.900 | 4.990 | 4.810 | 4.980 | 4.980 | 25,362,740 |
| 2025-03-13 | 5.000 | 5.030 | 4.830 | 4.900 | 4.900 | 24,084,300 |
| 2025-03-12 | 4.900 | 5.050 | 4.900 | 5.020 | 5.020 | 42,449,651 |
| 2025-03-11 | 4.830 | 5.150 | 4.800 | 4.890 | 4.890 | 36,909,089 |
| 2025-03-10 | 4.760 | 4.950 | 4.750 | 4.860 | 4.860 | 19,451,963 |
| 2025-03-07 | 4.880 | 4.920 | 4.760 | 4.780 | 4.780 | 22,441,263 |
| 2025-03-06 | 4.840 | 4.970 | 4.810 | 4.950 | 4.950 | 24,664,301 |
| 2025-03-05 | 4.800 | 4.860 | 4.730 | 4.800 | 4.800 | 13,520,932 |
| 2025-03-04 | 4.660 | 4.900 | 4.650 | 4.840 | 4.840 | 19,825,137 |
| 2025-03-03 | 4.740 | 4.800 | 4.630 | 4.690 | 4.690 | 19,113,762 |
| 2025-02-28 | 4.900 | 5.020 | 4.760 | 4.780 | 4.780 | 27,300,733 |
| 2025-02-27 | 4.940 | 5.070 | 4.850 | 4.920 | 4.920 | 23,520,187 |
| 2025-02-26 | 4.950 | 5.130 | 4.890 | 4.960 | 4.960 | 25,190,377 |
| 2025-02-25 | 4.860 | 4.950 | 4.820 | 4.890 | 4.890 | 19,453,800 |
| 2025-02-24 | 4.810 | 4.980 | 4.760 | 4.890 | 4.890 | 24,762,900 |
| 2025-02-21 | 4.910 | 4.940 | 4.820 | 4.860 | 4.860 | 25,187,862 |
| 2025-02-20 | 4.950 | 5.110 | 4.900 | 4.920 | 4.920 | 24,934,322 |
| 2025-02-19 | 4.890 | 5.000 | 4.820 | 4.950 | 4.950 | 31,363,729 |
| 2025-02-18 | 4.900 | 5.350 | 4.900 | 4.980 | 4.980 | 55,062,793 |
| 2025-02-17 | 4.800 | 4.930 | 4.780 | 4.890 | 4.890 | 23,550,346 |
| 2025-02-14 | 5.030 | 5.110 | 4.840 | 4.900 | 4.900 | 32,277,465 |
| 2025-02-13 | 5.180 | 5.180 | 4.880 | 5.000 | 5.000 | 38,129,738 |
| 2025-02-12 | 4.880 | 5.000 | 4.870 | 5.000 | 5.000 | 28,542,518 |
| 2025-02-11 | 4.930 | 5.000 | 4.860 | 4.910 | 4.910 | 32,542,815 |
| 2025-02-10 | 5.080 | 5.130 | 4.860 | 4.920 | 4.920 | 52,521,360 |
| 2025-02-07 | 4.560 | 5.010 | 4.560 | 5.010 | 5.010 | 27,559,773 |
| 2025-02-06 | 4.420 | 4.550 | 4.360 | 4.550 | 4.550 | 19,512,008 |
| 2025-02-05 | 4.400 | 4.470 | 4.360 | 4.440 | 4.440 | 13,795,831 |
| 2025-01-27 | 4.480 | 4.560 | 4.350 | 4.350 | 4.350 | 14,804,500 |
| 2025-01-24 | 4.340 | 4.520 | 4.320 | 4.430 | 4.430 | 16,086,900 |
| 2025-01-23 | 4.430 | 4.570 | 4.340 | 4.350 | 4.350 | 19,404,781 |
| 2025-01-22 | 4.490 | 4.530 | 4.380 | 4.430 | 4.430 | 16,305,776 |
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.