Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.550	10.810	10.380	10.710	10.710	41,164,611
2026-01-19	10.070	10.700	10.010	10.600	10.600	54,342,900
2026-01-16	10.190	10.430	10.040	10.060	10.060	31,707,000
2026-01-15	9.940	10.450	9.940	10.190	10.190	39,477,700
2026-01-14	10.060	10.240	9.820	10.020	10.020	37,873,422
2026-01-13	10.280	10.530	10.060	10.120	10.120	49,134,300
2026-01-12	10.300	10.450	10.220	10.280	10.280	33,237,711
2026-01-09	10.490	10.550	10.230	10.300	10.300	34,747,100
2026-01-08	10.440	10.640	10.360	10.460	10.460	41,533,311
2026-01-07	11.000	11.080	10.450	10.490	10.490	71,214,602
2026-01-06	10.000	10.990	10.000	10.990	10.990	43,045,000
2026-01-05	9.590	10.200	9.580	9.990	9.990	38,577,301
2025-12-31	9.780	9.890	9.540	9.590	9.590	21,814,100
2025-12-30	9.770	9.990	9.410	9.780	9.780	30,937,811
2025-12-29	10.230	10.300	9.610	9.900	9.900	41,492,600
2025-12-26	10.000	10.500	9.980	10.290	10.290	41,182,901
2025-12-25	9.980	10.040	9.670	9.990	9.990	23,641,813
2025-12-24	9.850	10.140	9.790	10.010	10.010	27,623,513
2025-12-23	10.000	10.450	9.900	9.910	9.910	55,788,000
2025-12-22	9.990	10.200	9.940	10.020	10.020	17,028,910
2025-12-19	9.720	10.080	9.660	9.990	9.990	21,399,305
2025-12-18	10.000	10.090	9.740	9.760	9.760	25,730,005
2025-12-17	9.730	10.200	9.570	10.050	10.050	38,987,400
2025-12-16	10.040	10.130	9.570	9.670	9.670	18,793,088
2025-12-15	9.790	10.270	9.770	10.040	10.040	26,043,118
2025-12-12	10.220	10.230	9.750	9.780	9.780	29,536,702
2025-12-11	10.390	10.720	10.110	10.160	10.160	23,882,400
2025-12-10	10.360	10.580	10.200	10.300	10.300	18,476,900
2025-12-09	10.680	10.680	10.300	10.380	10.380	20,581,800
2025-12-08	10.760	10.860	10.460	10.680	10.680	24,859,401
2025-12-05	10.460	11.140	10.090	10.670	10.670	40,695,701
2025-12-04	10.920	11.080	10.330	10.350	10.350	40,686,905
2025-12-03	11.550	11.770	10.800	10.900	10.900	41,052,470
2025-12-02	11.350	11.450	11.030	11.310	11.310	37,865,671
2025-12-01	11.860	12.130	11.440	11.520	11.520	61,128,071
2025-11-28	11.090	12.280	10.940	11.820	11.820	81,149,403
2025-11-27	10.850	11.440	10.850	11.160	11.160	48,459,625
2025-11-26	11.170	11.350	10.830	10.850	10.850	34,446,671
2025-11-25	10.800	11.290	10.700	11.080	11.080	54,803,982
2025-11-24	11.600	11.690	10.530	10.710	10.710	69,428,372
2025-11-21	12.000	12.400	11.420	11.420	11.420	81,589,316
2025-11-20	11.980	13.560	11.830	12.690	12.690	106,871,929
2025-11-19	12.600	13.570	12.350	12.670	12.670	118,118,233
2025-11-18	13.390	13.990	12.100	12.340	12.340	84,274,156
2025-11-17	12.900	13.700	12.760	13.390	13.390	100,211,464
2025-11-14	12.650	13.230	12.280	12.450	12.450	96,709,707
2025-11-13	11.810	13.180	11.760	12.800	12.800	131,862,601
2025-11-12	12.800	12.810	12.060	12.060	12.060	80,698,600
2025-11-11	12.820	13.880	12.140	13.400	13.400	174,127,557
2025-11-10	13.130	13.130	12.510	13.130	13.130	96,290,410
2025-11-07	11.400	11.940	11.330	11.940	11.940	25,861,500
2025-11-06	10.280	10.850	10.100	10.850	10.850	89,370,893
2025-11-05	9.090	10.100	9.010	9.860	9.860	112,028,695
2025-11-04	9.290	9.470	9.090	9.180	9.180	30,094,054
2025-11-03	9.590	9.660	9.270	9.380	9.380	51,092,165
2025-10-31	9.750	10.280	9.550	9.580	9.580	66,077,605
2025-10-30	9.650	9.970	9.450	9.530	9.530	64,955,000
2025-10-29	9.650	9.650	9.330	9.500	9.500	69,245,020
2025-10-28	8.910	9.630	8.870	9.630	9.630	51,586,286
2025-10-27	8.740	8.920	8.660	8.750	8.750	43,792,535

← NewerPage 4 of 21 · 1,218 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.