Chang Jiang Shipping Group Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.600 | 4.600 | 4.450 | 4.520 | 4.520 | 15,907,001 |
| 2025-01-20 | 4.660 | 4.690 | 4.530 | 4.570 | 4.570 | 14,180,815 |
| 2025-01-17 | 4.570 | 4.640 | 4.540 | 4.610 | 4.610 | 12,951,827 |
| 2025-01-16 | 4.640 | 4.670 | 4.530 | 4.610 | 4.610 | 17,301,009 |
| 2025-01-15 | 4.630 | 4.630 | 4.450 | 4.560 | 4.560 | 18,770,991 |
| 2025-01-14 | 4.420 | 4.580 | 4.340 | 4.580 | 4.580 | 20,444,600 |
| 2025-01-13 | 4.270 | 4.370 | 4.230 | 4.330 | 4.330 | 15,165,900 |
| 2025-01-10 | 4.500 | 4.550 | 4.320 | 4.340 | 4.340 | 15,651,800 |
| 2025-01-09 | 4.390 | 4.560 | 4.390 | 4.530 | 4.530 | 20,808,715 |
| 2025-01-08 | 4.510 | 4.680 | 4.310 | 4.470 | 4.470 | 33,683,976 |
| 2025-01-07 | 4.330 | 4.530 | 4.330 | 4.520 | 4.520 | 23,145,576 |
| 2025-01-06 | 4.220 | 4.380 | 4.120 | 4.330 | 4.330 | 24,058,923 |
| 2025-01-03 | 4.600 | 4.650 | 4.280 | 4.320 | 4.320 | 30,948,581 |
| 2025-01-02 | 4.680 | 4.750 | 4.500 | 4.610 | 4.610 | 25,794,226 |
| 2024-12-31 | 4.690 | 4.840 | 4.660 | 4.680 | 4.680 | 28,767,600 |
| 2024-12-30 | 4.890 | 4.950 | 4.620 | 4.690 | 4.690 | 33,056,500 |
| 2024-12-27 | 4.850 | 5.070 | 4.820 | 4.980 | 4.980 | 26,720,800 |
| 2024-12-26 | 4.830 | 5.020 | 4.830 | 4.860 | 4.860 | 25,529,415 |
| 2024-12-25 | 5.180 | 5.190 | 4.810 | 4.820 | 4.820 | 47,888,943 |
| 2024-12-24 | 5.150 | 5.270 | 5.020 | 5.180 | 5.180 | 43,998,218 |
| 2024-12-23 | 5.810 | 5.850 | 5.320 | 5.320 | 5.320 | 55,989,310 |
| 2024-12-20 | 5.710 | 6.030 | 5.710 | 5.910 | 5.910 | 45,228,463 |
| 2024-12-19 | 5.630 | 5.960 | 5.570 | 5.780 | 5.780 | 50,652,432 |
| 2024-12-18 | 5.700 | 5.800 | 5.560 | 5.700 | 5.700 | 36,513,095 |
| 2024-12-17 | 6.000 | 6.100 | 5.640 | 5.700 | 5.700 | 50,740,077 |
| 2024-12-16 | 6.240 | 6.450 | 5.960 | 6.030 | 6.030 | 100,052,937 |
| 2024-12-13 | 5.810 | 6.380 | 5.800 | 6.380 | 6.380 | 76,506,071 |
| 2024-12-12 | 5.900 | 6.020 | 5.760 | 5.800 | 5.800 | 36,695,432 |
| 2024-12-11 | 5.750 | 5.950 | 5.710 | 5.900 | 5.900 | 46,548,411 |
| 2024-12-10 | 6.030 | 6.080 | 5.770 | 5.790 | 5.790 | 67,100,266 |
| 2024-12-09 | 6.010 | 6.140 | 5.750 | 5.940 | 5.940 | 125,208,846 |
| 2024-12-06 | 5.350 | 5.860 | 5.330 | 5.860 | 5.860 | 47,537,671 |
| 2024-12-05 | 5.220 | 5.330 | 5.190 | 5.330 | 5.330 | 24,421,184 |
| 2024-12-04 | 5.470 | 5.510 | 5.210 | 5.230 | 5.230 | 31,521,351 |
| 2024-12-03 | 5.400 | 5.550 | 5.330 | 5.470 | 5.470 | 42,217,489 |
| 2024-12-02 | 5.240 | 5.420 | 5.240 | 5.410 | 5.410 | 40,980,428 |
| 2024-11-29 | 5.330 | 5.330 | 5.160 | 5.270 | 5.270 | 32,107,854 |
| 2024-11-28 | 5.240 | 5.420 | 5.240 | 5.270 | 5.270 | 38,324,473 |
| 2024-11-27 | 5.180 | 5.220 | 4.980 | 5.210 | 5.210 | 42,989,052 |
| 2024-11-26 | 5.490 | 5.540 | 5.250 | 5.270 | 5.270 | 43,963,013 |
| 2024-11-25 | 5.280 | 5.540 | 5.220 | 5.510 | 5.510 | 49,618,392 |
| 2024-11-22 | 5.330 | 5.500 | 5.270 | 5.320 | 5.320 | 48,016,945 |
| 2024-11-21 | 5.370 | 5.570 | 5.270 | 5.360 | 5.360 | 53,801,045 |
| 2024-11-20 | 5.200 | 5.390 | 5.150 | 5.330 | 5.330 | 43,886,476 |
| 2024-11-19 | 4.980 | 5.220 | 4.940 | 5.210 | 5.210 | 49,359,050 |
| 2024-11-18 | 5.340 | 5.420 | 4.960 | 4.990 | 4.990 | 71,302,121 |
| 2024-11-15 | 5.600 | 5.690 | 5.340 | 5.380 | 5.380 | 67,564,639 |
| 2024-11-14 | 5.940 | 6.070 | 5.710 | 5.730 | 5.730 | 54,093,101 |
| 2024-11-13 | 5.750 | 6.090 | 5.720 | 5.980 | 5.980 | 84,594,043 |
| 2024-11-12 | 5.880 | 5.950 | 5.670 | 5.780 | 5.780 | 56,582,611 |
| 2024-11-11 | 5.750 | 5.910 | 5.560 | 5.870 | 5.870 | 96,023,537 |
| 2024-11-08 | 6.000 | 6.420 | 5.750 | 5.800 | 5.800 | 123,690,286 |
| 2024-11-07 | 6.100 | 6.600 | 5.660 | 6.150 | 6.150 | 175,669,233 |
| 2024-11-06 | 6.800 | 7.550 | 6.290 | 6.290 | 6.290 | 206,593,304 |
| 2024-11-05 | 6.670 | 6.990 | 6.150 | 6.990 | 6.990 | 246,548,857 |
| 2024-11-04 | 5.770 | 6.350 | 5.770 | 6.350 | 6.350 | 131,515,044 |
| 2024-11-01 | 7.050 | 7.050 | 5.770 | 5.770 | 5.770 | 223,736,356 |
| 2024-10-31 | 6.410 | 6.410 | 6.190 | 6.410 | 6.410 | 41,766,083 |
| 2024-10-30 | 5.300 | 5.830 | 5.120 | 5.830 | 5.830 | 98,356,861 |
| 2024-10-29 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 25,929,442 |
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.