Jiangsu Chengxing Phosph-Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.220	9.310	9.110	9.150	9.150	6,370,600
2026-10-20	9.060	9.200	9.030	9.190	9.190	5,295,500
2026-10-19	9.060	9.130	8.900	9.110	9.110	6,088,200
2026-10-16	9.200	9.290	9.020	9.090	9.090	7,542,100
2026-10-15	9.090	9.190	8.980	8.990	8.990	10,691,700
2026-10-14	9.450	9.600	9.360	9.360	9.360	6,628,600
2026-10-13	9.260	9.570	9.190	9.490	9.490	7,823,261
2026-10-12	9.990	10.020	9.480	9.490	9.490	10,564,600
2026-10-09	9.810	10.000	9.630	9.980	9.980	12,292,573
2026-10-08	9.800	9.910	9.680	9.760	9.760	8,529,200
2026-09-30	9.800	9.880	9.730	9.790	9.790	4,846,531
2026-09-29	9.670	9.880	9.630	9.780	9.780	6,858,936
2026-09-28	9.970	9.970	9.560	9.660	9.660	10,131,228
2026-09-24	10.050	10.120	9.960	9.990	9.990	6,620,600
2026-09-23	10.300	10.330	10.020	10.040	10.040	9,958,502
2026-09-22	10.420	10.450	10.260	10.310	10.310	9,435,350
2026-09-21	10.340	10.410	10.260	10.360	10.360	9,504,581
2026-09-18	10.240	10.340	10.190	10.260	10.260	8,165,800
2026-09-17	10.170	10.280	10.070	10.160	10.160	8,192,286
2026-09-16	10.150	10.280	9.990	10.220	10.220	10,010,254
2026-09-15	10.230	10.310	10.130	10.130	10.130	9,011,900
2026-09-14	10.340	10.340	10.120	10.230	10.230	9,633,243
2026-09-11	10.690	10.810	10.260	10.350	10.350	19,597,373
2026-09-10	11.130	11.200	10.880	10.890	10.890	16,182,388
2026-09-09	11.120	11.180	10.970	11.130	11.130	21,139,579
2026-09-08	10.660	11.300	10.660	11.100	11.100	31,063,243
2026-09-07	10.670	10.790	10.600	10.660	10.660	14,298,591
2026-09-04	10.970	11.190	10.700	10.770	10.770	17,845,271
2026-09-03	11.280	11.340	10.940	10.970	10.970	20,445,944
2026-09-02	11.080	11.610	10.700	11.280	11.280	31,166,437
2026-09-01	11.000	11.390	11.000	11.170	11.170	21,247,035
2026-08-31	11.230	11.440	10.970	11.160	11.160	21,395,642
2026-08-28	11.020	11.420	11.000	11.280	11.280	24,250,546
2026-08-27	11.110	11.200	10.920	11.100	11.100	21,810,948
2026-08-26	10.680	11.150	10.630	11.110	11.110	25,479,157
2026-08-25	10.650	11.050	10.490	10.840	10.840	20,624,310
2026-08-24	10.640	11.070	10.310	10.830	10.830	24,964,859
2026-08-21	10.780	10.790	10.240	10.580	10.580	14,628,701
2026-08-20	10.800	11.080	10.600	10.670	10.670	19,539,443
2026-08-19	11.090	11.250	10.590	10.650	10.650	30,440,672
2026-08-18	11.330	11.970	11.320	11.470	11.470	41,331,225
2026-08-17	10.900	11.230	10.710	11.120	11.120	18,082,201
2026-08-14	10.840	10.920	10.640	10.920	10.920	18,133,001
2026-08-13	10.950	11.240	10.870	10.930	10.930	21,689,444
2026-08-12	10.790	11.040	10.770	10.940	10.940	18,557,353
2026-08-11	11.380	11.390	10.840	10.850	10.850	30,878,710
2026-08-10	11.180	11.670	10.990	11.520	11.520	31,806,145
2026-08-07	10.820	11.390	10.780	11.050	11.050	31,625,440
2026-08-06	10.710	11.070	10.620	10.820	10.820	33,079,962
2026-08-05	10.010	11.030	10.010	11.030	11.030	29,360,560
2026-08-04	9.690	10.070	9.650	10.030	10.030	20,235,684
2026-08-03	9.590	9.770	9.410	9.690	9.690	15,018,191
2026-07-31	9.450	9.680	9.450	9.560	9.560	16,949,825
2026-07-30	9.630	9.680	9.320	9.350	9.350	17,370,598
2026-07-29	9.400	9.680	9.100	9.590	9.590	18,902,644
2026-07-28	9.290	9.540	9.250	9.370	9.370	10,401,935
2026-07-27	9.180	9.450	9.130	9.450	9.450	13,816,085
2026-07-24	9.460	9.720	9.180	9.200	9.200	18,648,000
2026-07-23	9.000	9.650	8.990	9.590	9.590	21,309,816
2026-07-22	9.220	9.450	9.060	9.100	9.100	17,677,715

Page 1 of 21 · 1,217 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.