Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.930	9.320	8.280	9.260	9.260	26,951,796
2026-07-20	9.610	9.720	8.820	8.950	8.950	23,633,790
2026-07-17	9.900	9.920	9.390	9.550	9.550	20,253,800
2026-07-16	10.330	10.500	9.840	9.970	9.970	22,706,911
2026-07-15	10.360	10.850	10.300	10.580	10.580	22,581,450
2026-07-14	10.160	10.350	9.930	10.330	10.330	27,509,848
2026-07-13	10.660	10.800	9.780	9.870	9.870	25,540,202
2026-07-10	10.660	10.950	10.550	10.860	10.860	22,079,101
2026-07-09	10.990	11.010	10.300	10.720	10.720	29,140,551
2026-07-08	11.820	11.820	10.760	10.880	10.880	36,617,459
2026-07-07	12.780	12.780	11.750	11.790	11.790	37,341,309
2026-07-06	12.730	13.270	12.660	12.870	12.870	32,442,003
2026-07-03	13.350	13.380	12.700	12.710	12.710	45,970,445
2026-07-02	13.740	14.410	13.310	13.520	13.520	46,924,200
2026-07-01	14.010	14.440	13.620	13.890	13.890	56,768,731
2026-06-30	13.830	14.340	13.500	14.210	14.210	49,824,971
2026-06-29	14.720	15.300	13.660	14.070	14.070	64,144,733
2026-06-26	14.810	15.810	14.400	14.660	14.660	81,248,531
2026-06-25	14.230	15.930	13.520	15.290	15.290	109,964,350
2026-06-24	13.700	14.840	13.610	14.480	14.480	64,800,080
2026-06-23	14.790	15.190	13.740	13.810	13.810	67,242,800
2026-06-22	13.580	14.610	13.460	14.610	14.610	67,901,912
2026-06-18	13.420	14.070	13.120	13.280	13.280	44,559,412
2026-06-17	13.720	13.880	13.360	13.410	13.410	41,999,500
2026-06-16	13.390	14.600	13.390	13.850	13.850	70,640,252
2026-06-15	12.800	13.640	12.700	13.570	13.570	59,511,275
2026-06-12	12.150	13.360	12.150	12.850	12.850	82,459,100
2026-06-11	13.300	13.780	12.410	12.560	12.560	83,499,005
2026-06-10	12.280	13.180	11.920	12.530	12.530	53,555,300
2026-06-09	13.800	13.840	12.020	12.280	12.280	73,175,210
2026-06-08	14.500	14.800	12.900	13.350	13.350	70,712,932
2026-06-05	13.910	14.310	13.680	13.940	13.940	47,495,306
2026-06-04	13.120	14.040	12.800	13.990	13.990	66,685,669
2026-06-03	12.010	13.080	11.900	13.080	13.080	31,309,122
2026-06-02	12.180	12.210	11.600	11.890	11.890	20,457,200
2026-06-01	12.330	12.500	12.050	12.090	12.090	19,734,610
2026-05-29	12.600	12.880	12.180	12.250	12.250	26,182,800
2026-05-28	12.900	13.280	12.500	12.600	12.600	33,093,500
2026-05-27	14.300	14.400	12.960	12.960	12.960	47,815,700
2026-05-26	13.700	14.690	13.430	14.400	14.400	48,194,611
2026-05-25	14.350	14.440	13.440	13.750	13.750	37,632,700
2026-05-22	14.500	14.860	13.870	14.530	14.530	39,471,000
2026-05-21	15.590	15.710	14.280	14.300	14.300	43,534,502
2026-05-20	15.800	15.930	14.840	15.630	15.630	46,654,500
2026-05-19	16.040	16.800	15.770	15.860	15.860	54,093,611
2026-05-18	15.750	16.880	15.750	16.220	16.220	63,536,400
2026-05-15	14.490	15.680	14.490	15.470	15.470	75,807,612
2026-05-14	15.000	15.590	14.510	14.510	14.510	55,210,700
2026-05-13	15.300	15.640	14.410	14.900	14.900	74,802,510
2026-05-12	16.230	16.390	15.060	15.300	15.300	95,246,904
2026-05-11	14.750	16.230	14.600	16.230	16.230	60,029,708
2026-05-08	13.600	14.750	13.600	14.750	14.750	82,466,887
2026-05-07	14.000	14.000	12.470	13.410	13.410	75,157,410
2026-05-06	13.210	14.080	13.080	13.770	13.770	36,202,835
2026-04-30	13.240	13.390	12.870	13.210	13.210	25,754,100
2026-04-29	12.700	13.380	12.560	13.360	13.360	33,000,100
2026-04-28	12.900	13.280	12.630	12.730	12.730	26,253,701
2026-04-27	13.250	13.280	12.810	13.000	13.000	31,049,901
2026-04-24	12.540	13.560	12.540	13.350	13.350	37,360,700
2026-04-23	12.660	13.150	12.480	12.720	12.720	33,169,359

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.0800 CNY
2020-07-10	0.0100 CNY
2019-06-05	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.