Jiangsu Chengxing Phosph-Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.250 | 6.410 | 6.220 | 6.380 | 6.380 | 11,219,000 |
| 2025-07-23 | 6.300 | 6.400 | 6.240 | 6.270 | 6.270 | 14,390,710 |
| 2025-07-22 | 6.270 | 6.350 | 6.190 | 6.310 | 6.310 | 16,025,310 |
| 2025-07-21 | 6.140 | 6.290 | 6.110 | 6.270 | 6.270 | 15,321,429 |
| 2025-07-18 | 5.960 | 6.290 | 5.950 | 6.150 | 6.150 | 22,833,767 |
| 2025-07-17 | 5.870 | 6.070 | 5.860 | 5.970 | 5.970 | 13,378,200 |
| 2025-07-16 | 5.970 | 5.990 | 5.830 | 5.840 | 5.840 | 14,048,600 |
| 2025-07-15 | 5.970 | 6.080 | 5.890 | 5.970 | 5.970 | 20,572,500 |
| 2025-07-14 | 5.930 | 6.350 | 5.930 | 6.010 | 6.010 | 35,171,302 |
| 2025-07-11 | 5.730 | 5.800 | 5.680 | 5.770 | 5.770 | 8,151,100 |
| 2025-07-10 | 5.690 | 5.760 | 5.690 | 5.710 | 5.710 | 6,832,859 |
| 2025-07-09 | 5.810 | 5.890 | 5.710 | 5.740 | 5.740 | 10,526,100 |
| 2025-07-08 | 5.590 | 5.840 | 5.560 | 5.810 | 5.810 | 13,315,300 |
| 2025-07-07 | 5.560 | 5.610 | 5.550 | 5.600 | 5.600 | 5,544,000 |
| 2025-07-04 | 5.720 | 5.720 | 5.570 | 5.580 | 5.580 | 8,199,401 |
| 2025-07-03 | 5.680 | 5.710 | 5.650 | 5.700 | 5.700 | 5,929,504 |
| 2025-07-02 | 5.650 | 5.700 | 5.640 | 5.680 | 5.680 | 6,857,417 |
| 2025-07-01 | 5.670 | 5.720 | 5.620 | 5.660 | 5.660 | 6,562,100 |
| 2025-06-30 | 5.670 | 5.700 | 5.600 | 5.670 | 5.670 | 7,281,772 |
| 2025-06-27 | 5.750 | 5.800 | 5.610 | 5.670 | 5.670 | 14,130,800 |
| 2025-06-26 | 5.820 | 5.880 | 5.720 | 5.750 | 5.750 | 12,857,810 |
| 2025-06-25 | 5.650 | 5.930 | 5.620 | 5.820 | 5.820 | 24,166,043 |
| 2025-06-24 | 5.600 | 5.660 | 5.550 | 5.620 | 5.620 | 7,893,843 |
| 2025-06-23 | 5.410 | 5.620 | 5.360 | 5.610 | 5.610 | 9,918,900 |
| 2025-06-20 | 5.280 | 5.440 | 5.270 | 5.430 | 5.430 | 7,158,773 |
| 2025-06-19 | 5.410 | 5.430 | 5.270 | 5.300 | 5.300 | 6,369,500 |
| 2025-06-18 | 5.530 | 5.560 | 5.400 | 5.400 | 5.400 | 6,645,600 |
| 2025-06-17 | 5.530 | 5.620 | 5.530 | 5.570 | 5.570 | 5,046,601 |
| 2025-06-16 | 5.520 | 5.640 | 5.500 | 5.550 | 5.550 | 7,751,072 |
| 2025-06-13 | 5.620 | 5.690 | 5.520 | 5.540 | 5.540 | 6,779,500 |
| 2025-06-12 | 5.560 | 5.760 | 5.510 | 5.660 | 5.660 | 12,309,100 |
| 2025-06-11 | 5.520 | 5.580 | 5.500 | 5.530 | 5.530 | 4,609,700 |
| 2025-06-10 | 5.640 | 5.670 | 5.430 | 5.510 | 5.510 | 7,552,900 |
| 2025-06-09 | 5.590 | 5.650 | 5.550 | 5.630 | 5.630 | 5,527,800 |
| 2025-06-06 | 5.560 | 5.620 | 5.540 | 5.560 | 5.560 | 6,354,600 |
| 2025-06-05 | 5.490 | 5.730 | 5.480 | 5.590 | 5.590 | 12,392,400 |
| 2025-06-04 | 5.510 | 5.530 | 5.460 | 5.480 | 5.480 | 4,470,300 |
| 2025-06-03 | 5.530 | 5.590 | 5.510 | 5.510 | 5.510 | 3,805,412 |
| 2025-05-30 | 5.540 | 5.600 | 5.510 | 5.560 | 5.560 | 5,379,900 |
| 2025-05-29 | 5.470 | 5.570 | 5.430 | 5.560 | 5.560 | 5,776,100 |
| 2025-05-28 | 5.600 | 5.650 | 5.450 | 5.470 | 5.470 | 6,610,700 |
| 2025-05-27 | 5.480 | 5.600 | 5.450 | 5.570 | 5.570 | 7,294,002 |
| 2025-05-26 | 5.490 | 5.520 | 5.450 | 5.500 | 5.500 | 5,441,902 |
| 2025-05-23 | 5.560 | 5.650 | 5.480 | 5.490 | 5.490 | 10,449,401 |
| 2025-05-22 | 5.600 | 5.650 | 5.520 | 5.520 | 5.520 | 8,544,341 |
| 2025-05-21 | 5.590 | 5.720 | 5.570 | 5.620 | 5.620 | 10,437,601 |
| 2025-05-20 | 5.720 | 5.730 | 5.540 | 5.580 | 5.580 | 11,777,000 |
| 2025-05-19 | 5.610 | 5.800 | 5.430 | 5.650 | 5.650 | 22,390,682 |
| 2025-05-16 | 5.330 | 5.480 | 5.260 | 5.440 | 5.440 | 12,873,510 |
| 2025-05-15 | 5.330 | 5.710 | 5.320 | 5.340 | 5.340 | 17,029,911 |
| 2025-05-14 | 5.350 | 5.410 | 5.310 | 5.360 | 5.360 | 9,294,154 |
| 2025-05-13 | 5.450 | 5.470 | 5.340 | 5.350 | 5.350 | 5,488,810 |
| 2025-05-12 | 5.420 | 5.470 | 5.360 | 5.390 | 5.390 | 4,383,710 |
| 2025-05-09 | 5.420 | 5.480 | 5.360 | 5.390 | 5.390 | 4,624,390 |
| 2025-05-08 | 5.500 | 5.500 | 5.380 | 5.410 | 5.410 | 6,045,100 |
| 2025-05-07 | 5.400 | 5.500 | 5.370 | 5.460 | 5.460 | 10,283,000 |
| 2025-05-06 | 5.230 | 5.400 | 5.230 | 5.390 | 5.390 | 7,933,901 |
| 2025-04-30 | 5.270 | 5.280 | 5.160 | 5.190 | 5.190 | 6,541,400 |
| 2025-04-29 | 5.200 | 5.340 | 5.200 | 5.240 | 5.240 | 5,001,300 |
| 2025-04-28 | 5.150 | 5.370 | 5.130 | 5.220 | 5.220 | 7,594,724 |
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.