Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.840 | 2.980 | 2.810 | 2.950 | 2.950 | 11,381,100 |
| 2024-04-25 | 2.800 | 2.870 | 2.790 | 2.850 | 2.850 | 6,220,101 |
| 2024-04-24 | 2.850 | 2.860 | 2.780 | 2.820 | 2.820 | 8,376,399 |
| 2024-04-23 | 2.780 | 2.990 | 2.780 | 2.860 | 2.860 | 11,287,199 |
| 2024-04-22 | 2.850 | 2.860 | 2.750 | 2.780 | 2.780 | 7,438,117 |
| 2024-04-19 | 2.910 | 2.950 | 2.810 | 2.830 | 2.830 | 9,473,900 |
| 2024-04-18 | 2.940 | 3.010 | 2.890 | 2.920 | 2.920 | 13,352,949 |
| 2024-04-17 | 2.720 | 2.950 | 2.720 | 2.950 | 2.950 | 18,987,900 |
| 2024-04-16 | 2.900 | 2.900 | 2.670 | 2.680 | 2.680 | 10,850,836 |
| 2024-04-15 | 3.000 | 3.120 | 2.870 | 2.920 | 2.920 | 13,133,700 |
| 2024-04-12 | 3.090 | 3.100 | 3.010 | 3.020 | 3.020 | 9,237,000 |
| 2024-04-11 | 3.040 | 3.120 | 3.000 | 3.100 | 3.100 | 10,491,400 |
| 2024-04-10 | 3.190 | 3.220 | 3.040 | 3.050 | 3.050 | 13,700,900 |
| 2024-04-09 | 3.100 | 3.270 | 3.080 | 3.200 | 3.200 | 17,657,087 |
| 2024-04-08 | 3.160 | 3.160 | 3.080 | 3.090 | 3.090 | 10,202,000 |
| 2024-04-03 | 3.200 | 3.200 | 3.150 | 3.170 | 3.170 | 9,992,600 |
| 2024-04-02 | 3.150 | 3.210 | 3.120 | 3.190 | 3.190 | 13,665,501 |
| 2024-04-01 | 3.100 | 3.150 | 3.070 | 3.140 | 3.140 | 10,367,779 |
| 2024-03-29 | 3.080 | 3.120 | 3.040 | 3.120 | 3.120 | 3,356,800 |
| 2024-03-28 | 3.080 | 3.130 | 3.050 | 3.080 | 3.080 | 8,591,552 |
| 2024-03-27 | 3.200 | 3.210 | 3.080 | 3.080 | 3.080 | 8,978,900 |
| 2024-03-26 | 3.160 | 3.200 | 3.130 | 3.190 | 3.190 | 9,359,462 |
| 2024-03-25 | 3.210 | 3.250 | 3.140 | 3.150 | 3.150 | 11,563,644 |
| 2024-03-22 | 3.250 | 3.250 | 3.150 | 3.210 | 3.210 | 13,920,500 |
| 2024-03-21 | 3.210 | 3.280 | 3.200 | 3.230 | 3.230 | 13,749,600 |
| 2024-03-20 | 3.160 | 3.210 | 3.120 | 3.210 | 3.210 | 10,233,100 |
| 2024-03-19 | 3.160 | 3.190 | 3.150 | 3.160 | 3.160 | 8,363,802 |
| 2024-03-18 | 3.160 | 3.170 | 3.130 | 3.170 | 3.170 | 7,856,600 |
| 2024-03-15 | 3.120 | 3.140 | 3.070 | 3.140 | 3.140 | 8,967,600 |
| 2024-03-14 | 3.140 | 3.190 | 3.080 | 3.110 | 3.110 | 12,637,400 |
| 2024-03-13 | 3.140 | 3.180 | 3.030 | 3.150 | 3.150 | 19,429,200 |
| 2024-03-12 | 3.050 | 3.160 | 3.040 | 3.140 | 3.140 | 17,003,310 |
| 2024-03-11 | 3.020 | 3.060 | 2.990 | 3.050 | 3.050 | 10,248,001 |
| 2024-03-08 | 2.980 | 3.010 | 2.940 | 3.010 | 3.010 | 7,915,800 |
| 2024-03-07 | 2.970 | 3.050 | 2.960 | 2.990 | 2.990 | 8,777,666 |
| 2024-03-06 | 2.940 | 3.020 | 2.930 | 2.980 | 2.980 | 8,625,200 |
| 2024-03-05 | 3.030 | 3.030 | 2.930 | 2.960 | 2.960 | 9,965,900 |
| 2024-03-04 | 3.070 | 3.070 | 2.990 | 3.040 | 3.040 | 10,579,602 |
| 2024-03-01 | 3.140 | 3.150 | 3.040 | 3.080 | 3.080 | 12,866,600 |
| 2024-02-29 | 2.990 | 3.140 | 2.960 | 3.120 | 3.120 | 18,327,500 |
| 2024-02-28 | 3.250 | 3.310 | 3.000 | 3.000 | 3.000 | 22,135,392 |
| 2024-02-27 | 3.150 | 3.290 | 3.110 | 3.240 | 3.240 | 15,733,800 |
| 2024-02-26 | 3.120 | 3.210 | 3.100 | 3.160 | 3.160 | 15,330,545 |
| 2024-02-23 | 3.030 | 3.140 | 3.020 | 3.120 | 3.120 | 13,937,040 |
| 2024-02-22 | 3.010 | 3.040 | 2.970 | 3.030 | 3.030 | 13,969,900 |
| 2024-02-21 | 2.910 | 3.130 | 2.890 | 3.010 | 3.010 | 24,174,892 |
| 2024-02-20 | 2.950 | 2.960 | 2.870 | 2.930 | 2.930 | 18,065,169 |
| 2024-02-19 | 2.800 | 2.950 | 2.800 | 2.950 | 2.950 | 26,309,334 |
| 2024-02-08 | 2.550 | 2.780 | 2.490 | 2.770 | 2.770 | 32,143,510 |
| 2024-02-07 | 2.750 | 2.760 | 2.490 | 2.530 | 2.530 | 46,529,914 |
| 2024-02-06 | 2.790 | 2.940 | 2.610 | 2.750 | 2.750 | 35,567,700 |
| 2024-02-05 | 3.170 | 3.190 | 2.900 | 2.900 | 2.900 | 27,567,153 |
| 2024-02-02 | 3.300 | 3.450 | 3.140 | 3.220 | 3.220 | 23,470,253 |
| 2024-02-01 | 3.420 | 3.480 | 3.310 | 3.330 | 3.330 | 22,683,800 |
| 2024-01-31 | 3.670 | 3.690 | 3.460 | 3.480 | 3.480 | 25,860,206 |
| 2024-01-30 | 3.740 | 3.960 | 3.610 | 3.680 | 3.680 | 35,722,312 |
| 2024-01-29 | 3.890 | 3.920 | 3.740 | 3.840 | 3.840 | 32,156,877 |
| 2024-01-26 | 3.710 | 3.940 | 3.710 | 3.900 | 3.900 | 34,077,944 |
| 2024-01-25 | 3.580 | 3.730 | 3.580 | 3.710 | 3.710 | 24,549,110 |
| 2024-01-24 | 3.450 | 3.610 | 3.420 | 3.580 | 3.580 | 22,833,300 |
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.