Chang Jiang Shipping Group Phoenix Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	4.730	4.820	4.600	4.820	4.820	104,026,875
2024-10-25	4.230	4.380	4.220	4.380	4.380	77,143,351
2024-10-24	3.900	4.090	3.770	3.980	3.980	127,005,727
2024-10-23	4.000	4.160	3.610	3.960	3.960	188,303,532
2024-10-22	3.490	3.820	3.480	3.820	3.820	82,173,290
2024-10-21	3.270	3.550	3.270	3.470	3.470	141,440,087
2024-10-18	3.110	3.300	3.030	3.230	3.230	106,233,216
2024-10-17	3.080	3.220	3.030	3.130	3.130	110,880,913
2024-10-16	3.060	3.220	2.970	2.990	2.990	133,925,431
2024-10-15	2.790	3.150	2.750	3.150	3.150	146,956,660
2024-10-14	2.780	2.930	2.770	2.860	2.860	76,168,802
2024-10-11	2.750	2.970	2.580	2.800	2.800	82,613,260
2024-10-10	2.540	2.790	2.430	2.790	2.790	52,476,281
2024-10-09	2.780	2.780	2.540	2.540	2.540	51,707,499
2024-10-08	3.110	3.110	2.670	2.820	2.820	94,425,904
2024-09-30	2.740	2.850	2.630	2.840	2.840	69,807,071
2024-09-27	2.540	2.660	2.530	2.610	2.610	53,214,143
2024-09-26	2.370	2.570	2.370	2.520	2.520	62,047,375
2024-09-25	2.410	2.440	2.360	2.370	2.370	44,521,275
2024-09-24	2.300	2.430	2.260	2.370	2.370	50,786,601
2024-09-23	2.240	2.320	2.210	2.280	2.280	29,912,927
2024-09-20	2.280	2.280	2.210	2.230	2.230	21,749,492
2024-09-19	2.220	2.300	2.200	2.280	2.280	38,721,301
2024-09-18	2.140	2.360	2.110	2.270	2.270	49,600,900
2024-09-13	2.090	2.190	2.070	2.160	2.160	34,386,454
2024-09-12	2.080	2.130	2.080	2.090	2.090	19,263,479
2024-09-11	2.070	2.180	2.020	2.130	2.130	25,002,200
2024-09-10	2.060	2.090	2.040	2.080	2.080	10,754,732
2024-09-09	2.060	2.060	2.000	2.060	2.060	10,237,691
2024-09-06	2.070	2.120	2.050	2.060	2.060	12,829,001
2024-09-05	2.050	2.080	2.050	2.070	2.070	7,634,284
2024-09-04	2.080	2.090	2.050	2.060	2.060	10,465,534
2024-09-03	2.090	2.100	2.070	2.090	2.090	8,903,200
2024-09-02	2.130	2.150	2.080	2.080	2.080	11,796,697
2024-08-30	2.110	2.160	2.100	2.130	2.130	13,695,541
2024-08-29	2.090	2.120	2.070	2.110	2.110	8,318,097
2024-08-28	2.060	2.100	2.040	2.090	2.090	11,117,800
2024-08-27	2.110	2.120	2.060	2.070	2.070	11,384,400
2024-08-26	2.110	2.140	2.080	2.120	2.120	12,027,300
2024-08-23	2.170	2.170	2.110	2.110	2.110	18,255,900
2024-08-22	2.170	2.220	2.150	2.190	2.190	18,788,400
2024-08-21	2.160	2.180	2.160	2.170	2.170	9,036,700
2024-08-20	2.220	2.230	2.160	2.170	2.170	14,086,100
2024-08-19	2.210	2.250	2.200	2.230	2.230	10,875,328
2024-08-16	2.260	2.290	2.220	2.230	2.230	16,905,600
2024-08-15	2.220	2.270	2.190	2.250	2.250	26,739,108
2024-08-14	2.230	2.250	2.210	2.210	2.210	26,028,600
2024-08-13	2.260	2.350	2.230	2.280	2.280	39,969,200
2024-08-12	2.220	2.240	2.190	2.200	2.200	11,408,300
2024-08-09	2.260	2.270	2.220	2.220	2.220	15,017,500
2024-08-08	2.240	2.280	2.230	2.250	2.250	17,039,900
2024-08-07	2.300	2.310	2.270	2.280	2.280	19,535,400
2024-08-06	2.350	2.370	2.280	2.310	2.310	30,713,000
2024-08-05	2.350	2.420	2.320	2.340	2.340	36,369,847
2024-08-02	2.380	2.420	2.350	2.370	2.370	28,374,800
2024-08-01	2.350	2.450	2.340	2.400	2.400	41,753,776
2024-07-31	2.290	2.450	2.280	2.370	2.370	47,056,127
2024-07-30	2.310	2.320	2.270	2.290	2.290	29,131,624
2024-07-29	2.230	2.410	2.220	2.340	2.340	45,065,405
2024-07-26	2.220	2.240	2.210	2.230	2.230	22,777,000

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.