Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.660	13.150	12.480	12.720	12.720	33,169,359
2026-04-22	12.250	12.970	12.170	12.660	12.660	28,691,600
2026-04-21	12.490	12.520	12.000	12.280	12.280	21,550,300
2026-04-20	12.940	12.990	12.350	12.460	12.460	32,219,800
2026-04-17	13.160	13.400	12.900	13.010	13.010	24,755,001
2026-04-16	12.940	13.550	12.700	13.190	13.190	29,874,420
2026-04-15	13.480	13.600	12.880	12.980	12.980	39,080,236
2026-04-14	12.850	13.640	12.700	13.580	13.580	49,905,045
2026-04-13	12.550	12.740	12.300	12.700	12.700	32,954,200
2026-04-10	11.900	12.830	11.800	12.440	12.440	49,781,800
2026-04-09	11.420	12.080	11.420	11.890	11.890	30,217,895
2026-04-08	11.410	11.630	11.200	11.590	11.590	24,979,900
2026-04-07	10.950	11.490	10.920	11.410	11.410	17,713,502
2026-04-03	11.220	11.280	10.840	11.050	11.050	14,067,100
2026-04-02	11.350	11.350	11.010	11.110	11.110	13,588,601
2026-04-01	11.590	11.670	11.320	11.400	11.400	13,570,331
2026-03-31	11.710	11.880	11.360	11.360	11.360	18,427,802
2026-03-30	11.600	12.050	11.530	11.870	11.870	28,299,932
2026-03-27	10.880	11.950	10.880	11.740	11.740	37,568,408
2026-03-26	11.250	11.440	11.000	11.020	11.020	19,733,007
2026-03-25	10.980	11.410	10.880	11.240	11.240	21,781,701
2026-03-24	10.800	10.940	10.470	10.900	10.900	25,096,292
2026-03-23	10.990	11.240	10.540	10.650	10.650	34,287,090
2026-03-20	11.580	11.830	11.230	11.290	11.290	27,753,834
2026-03-19	12.400	12.480	11.610	11.750	11.750	36,156,740
2026-03-18	12.410	12.490	11.980	12.250	12.250	38,864,802
2026-03-17	12.940	13.550	12.600	12.600	12.600	55,333,000
2026-03-16	13.530	14.100	12.880	13.140	13.140	74,053,416
2026-03-13	12.830	14.190	12.830	13.660	13.660	89,279,573
2026-03-12	13.150	13.300	12.610	12.900	12.900	52,388,587
2026-03-11	12.730	13.090	12.630	12.900	12.900	39,057,304
2026-03-10	12.540	12.950	12.540	12.740	12.740	33,328,762
2026-03-09	13.160	13.550	12.800	12.920	12.920	54,497,085
2026-03-06	12.580	13.290	12.430	13.110	13.110	67,735,586
2026-03-05	12.740	12.860	12.410	12.670	12.670	44,580,087
2026-03-04	11.930	13.340	11.900	12.490	12.490	69,573,963
2026-03-03	13.400	13.420	12.150	12.190	12.190	71,393,800
2026-03-02	13.960	14.280	12.880	13.220	13.220	90,888,887
2026-02-27	14.330	14.950	13.760	14.160	14.160	145,561,766
2026-02-26	14.810	14.810	14.600	14.810	14.810	44,438,107
2026-02-25	13.460	13.460	13.460	13.460	13.460	20,959,376
2026-02-24	11.570	12.240	11.570	12.240	12.240	14,996,987
2026-02-13	11.170	11.390	11.030	11.130	11.130	17,096,600
2026-02-12	11.340	11.580	11.170	11.200	11.200	25,831,200
2026-02-11	11.300	11.910	11.220	11.550	11.550	36,854,000
2026-02-10	11.480	11.530	11.240	11.300	11.300	16,790,400
2026-02-09	11.830	11.830	11.460	11.540	11.540	21,797,000
2026-02-06	11.370	11.950	11.190	11.690	11.690	22,119,900
2026-02-05	12.050	12.070	11.450	11.500	11.500	19,248,900
2026-02-04	12.090	12.200	11.810	11.930	11.930	22,405,300
2026-02-03	11.830	12.070	11.400	11.950	11.950	26,768,000
2026-02-02	11.990	12.390	11.600	11.600	11.600	37,135,120
2026-01-30	12.860	12.980	12.190	12.720	12.720	44,666,951
2026-01-29	13.570	13.610	12.610	12.850	12.850	68,309,196
2026-01-28	13.500	14.540	13.500	13.620	13.620	73,390,321
2026-01-27	13.090	13.880	12.910	13.510	13.510	104,557,117
2026-01-26	12.610	13.410	12.610	13.410	13.410	57,304,971
2026-01-23	11.320	12.410	11.230	12.190	12.190	103,098,537
2026-01-22	11.170	11.890	11.080	11.280	11.280	80,418,051
2026-01-21	10.780	11.200	10.260	11.160	11.160	70,320,467

← NewerPage 3 of 21 · 1,213 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.