Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.540 | 2.560 | 2.510 | 2.540 | 2.540 | 2,973,201 |
| 2024-07-24 | 2.530 | 2.570 | 2.500 | 2.530 | 2.530 | 4,833,800 |
| 2024-07-23 | 2.590 | 2.640 | 2.540 | 2.550 | 2.550 | 5,590,600 |
| 2024-07-22 | 2.570 | 2.600 | 2.540 | 2.580 | 2.580 | 3,990,500 |
| 2024-07-19 | 2.580 | 2.590 | 2.520 | 2.580 | 2.580 | 5,247,400 |
| 2024-07-18 | 2.590 | 2.600 | 2.540 | 2.590 | 2.590 | 3,933,295 |
| 2024-07-17 | 2.590 | 2.630 | 2.570 | 2.600 | 2.600 | 3,738,600 |
| 2024-07-16 | 2.610 | 2.630 | 2.570 | 2.590 | 2.590 | 4,135,000 |
| 2024-07-15 | 2.630 | 2.670 | 2.590 | 2.600 | 2.600 | 4,010,900 |
| 2024-07-12 | 2.620 | 2.710 | 2.620 | 2.650 | 2.650 | 6,569,700 |
| 2024-07-11 | 2.580 | 2.640 | 2.570 | 2.630 | 2.630 | 5,022,600 |
| 2024-07-10 | 2.600 | 2.600 | 2.530 | 2.560 | 2.560 | 4,698,600 |
| 2024-07-09 | 2.560 | 2.630 | 2.520 | 2.620 | 2.620 | 7,695,635 |
| 2024-07-08 | 2.630 | 2.650 | 2.550 | 2.580 | 2.580 | 5,619,300 |
| 2024-07-05 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2024-07-04 | 2.750 | 2.750 | 2.600 | 2.620 | 2.620 | 5,807,000 |
| 2024-07-03 | 2.710 | 2.760 | 2.700 | 2.730 | 2.730 | 4,549,600 |
| 2024-07-02 | 2.690 | 2.760 | 2.660 | 2.720 | 2.720 | 7,377,835 |
| 2024-07-01 | 2.620 | 2.700 | 2.600 | 2.700 | 2.700 | 7,842,500 |
| 2024-06-28 | 2.630 | 2.670 | 2.600 | 2.620 | 2.620 | 5,403,700 |
| 2024-06-27 | 2.640 | 2.680 | 2.620 | 2.620 | 2.620 | 4,713,600 |
| 2024-06-26 | 2.640 | 2.670 | 2.590 | 2.660 | 2.660 | 5,293,600 |
| 2024-06-25 | 2.560 | 2.690 | 2.550 | 2.630 | 2.630 | 7,505,000 |
| 2024-06-24 | 2.670 | 2.670 | 2.570 | 2.570 | 2.570 | 7,222,099 |
| 2024-06-21 | 2.640 | 2.690 | 2.640 | 2.690 | 2.690 | 5,239,301 |
| 2024-06-20 | 2.720 | 2.720 | 2.640 | 2.660 | 2.660 | 8,381,501 |
| 2024-06-19 | 2.690 | 2.730 | 2.660 | 2.710 | 2.710 | 7,459,900 |
| 2024-06-18 | 2.700 | 2.740 | 2.690 | 2.700 | 2.700 | 5,422,600 |
| 2024-06-17 | 2.740 | 2.750 | 2.670 | 2.690 | 2.690 | 9,189,334 |
| 2024-06-14 | 2.660 | 2.840 | 2.630 | 2.760 | 2.760 | 16,345,160 |
| 2024-06-13 | 2.690 | 2.710 | 2.630 | 2.650 | 2.650 | 5,461,200 |
| 2024-06-12 | 2.630 | 2.700 | 2.610 | 2.680 | 2.680 | 6,964,900 |
| 2024-06-11 | 2.700 | 2.700 | 2.620 | 2.650 | 2.650 | 7,213,840 |
| 2024-06-07 | 2.660 | 2.740 | 2.660 | 2.720 | 2.720 | 10,050,700 |
| 2024-06-06 | 2.760 | 2.780 | 2.620 | 2.660 | 2.660 | 14,234,600 |
| 2024-06-05 | 2.830 | 2.830 | 2.750 | 2.750 | 2.750 | 8,008,500 |
| 2024-06-04 | 2.840 | 2.870 | 2.780 | 2.830 | 2.830 | 9,107,700 |
| 2024-06-03 | 2.920 | 2.930 | 2.790 | 2.840 | 2.840 | 12,435,400 |
| 2024-05-31 | 2.940 | 2.940 | 2.890 | 2.910 | 2.910 | 7,429,900 |
| 2024-05-30 | 3.000 | 3.020 | 2.900 | 2.920 | 2.920 | 9,967,412 |
| 2024-05-29 | 3.010 | 3.090 | 2.980 | 3.010 | 3.010 | 8,904,000 |
| 2024-05-28 | 3.100 | 3.120 | 2.990 | 3.000 | 3.000 | 10,110,500 |
| 2024-05-27 | 3.150 | 3.160 | 3.020 | 3.090 | 3.090 | 9,630,900 |
| 2024-05-24 | 3.220 | 3.230 | 3.140 | 3.150 | 3.150 | 11,493,110 |
| 2024-05-23 | 3.310 | 3.320 | 3.200 | 3.240 | 3.240 | 18,597,000 |
| 2024-05-22 | 3.300 | 3.420 | 3.300 | 3.330 | 3.330 | 23,908,900 |
| 2024-05-21 | 3.260 | 3.350 | 3.260 | 3.300 | 3.300 | 18,471,000 |
| 2024-05-20 | 3.310 | 3.370 | 3.260 | 3.280 | 3.280 | 30,831,350 |
| 2024-05-17 | 3.190 | 3.350 | 3.170 | 3.330 | 3.330 | 37,034,100 |
| 2024-05-16 | 3.100 | 3.250 | 3.100 | 3.190 | 3.190 | 29,805,750 |
| 2024-05-15 | 3.080 | 3.170 | 3.070 | 3.090 | 3.090 | 17,341,900 |
| 2024-05-14 | 3.040 | 3.110 | 3.030 | 3.080 | 3.080 | 11,781,224 |
| 2024-05-13 | 3.090 | 3.100 | 3.020 | 3.030 | 3.030 | 10,042,800 |
| 2024-05-10 | 3.060 | 3.130 | 3.010 | 3.090 | 3.090 | 14,589,360 |
| 2024-05-09 | 2.980 | 3.080 | 2.980 | 3.040 | 3.040 | 10,393,400 |
| 2024-05-08 | 3.070 | 3.070 | 2.970 | 2.990 | 2.990 | 12,217,100 |
| 2024-05-07 | 3.060 | 3.130 | 3.010 | 3.080 | 3.080 | 10,674,200 |
| 2024-05-06 | 3.120 | 3.160 | 3.040 | 3.060 | 3.060 | 15,916,800 |
| 2024-04-30 | 3.130 | 3.140 | 3.000 | 3.050 | 3.050 | 12,599,300 |
| 2024-04-29 | 2.950 | 3.170 | 2.930 | 3.140 | 3.140 | 18,755,799 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-13 | 0.0300 CNY |
| 2020-07-09 | 0.1000 CNY |
| 2019-07-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.