Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.370 | 3.470 | 3.310 | 3.430 | 3.430 | 20,017,250 |
| 2024-01-22 | 3.610 | 3.640 | 3.340 | 3.390 | 3.390 | 27,743,006 |
| 2024-01-19 | 3.750 | 3.770 | 3.650 | 3.650 | 3.650 | 19,797,144 |
| 2024-01-18 | 3.810 | 3.860 | 3.620 | 3.770 | 3.770 | 37,173,977 |
| 2024-01-17 | 4.020 | 4.050 | 3.860 | 3.860 | 3.860 | 31,010,100 |
| 2024-01-16 | 4.090 | 4.170 | 3.900 | 3.980 | 3.980 | 41,163,500 |
| 2024-01-15 | 3.950 | 4.040 | 3.930 | 4.000 | 4.000 | 35,335,000 |
| 2024-01-12 | 4.070 | 4.080 | 3.960 | 3.970 | 3.970 | 42,939,601 |
| 2024-01-11 | 4.100 | 4.200 | 4.010 | 4.070 | 4.070 | 81,806,266 |
| 2024-01-10 | 3.780 | 4.160 | 3.760 | 4.160 | 4.160 | 33,830,557 |
| 2024-01-09 | 3.830 | 3.860 | 3.730 | 3.780 | 3.780 | 30,510,355 |
| 2024-01-08 | 3.980 | 4.130 | 3.840 | 3.850 | 3.850 | 36,358,800 |
| 2024-01-05 | 4.030 | 4.050 | 3.880 | 3.930 | 3.930 | 38,203,800 |
| 2024-01-04 | 4.190 | 4.190 | 3.970 | 4.030 | 4.030 | 60,319,676 |
| 2024-01-03 | 3.690 | 4.070 | 3.680 | 4.070 | 4.070 | 27,236,826 |
| 2024-01-02 | 3.690 | 3.730 | 3.660 | 3.700 | 3.700 | 12,098,300 |
| 2023-12-29 | 3.730 | 3.760 | 3.680 | 3.680 | 3.680 | 18,228,800 |
| 2023-12-28 | 3.750 | 3.780 | 3.680 | 3.740 | 3.740 | 12,264,400 |
| 2023-12-27 | 3.720 | 3.770 | 3.680 | 3.740 | 3.740 | 12,685,402 |
| 2023-12-26 | 3.780 | 3.820 | 3.700 | 3.740 | 3.740 | 12,179,110 |
| 2023-12-25 | 3.870 | 3.870 | 3.730 | 3.770 | 3.770 | 13,327,500 |
| 2023-12-22 | 3.960 | 3.960 | 3.860 | 3.880 | 3.880 | 12,101,771 |
| 2023-12-21 | 3.900 | 3.970 | 3.860 | 3.940 | 3.940 | 13,333,701 |
| 2023-12-20 | 3.970 | 3.990 | 3.890 | 3.920 | 3.920 | 13,502,301 |
| 2023-12-19 | 4.060 | 4.060 | 3.910 | 3.980 | 3.980 | 18,949,245 |
| 2023-12-18 | 4.060 | 4.110 | 3.980 | 4.040 | 4.040 | 28,167,101 |
| 2023-12-15 | 4.080 | 4.170 | 4.040 | 4.060 | 4.060 | 25,200,401 |
| 2023-12-14 | 4.080 | 4.140 | 4.020 | 4.060 | 4.060 | 24,741,400 |
| 2023-12-13 | 4.070 | 4.230 | 4.030 | 4.060 | 4.060 | 43,973,847 |
| 2023-12-12 | 3.900 | 4.210 | 3.890 | 4.100 | 4.100 | 34,684,937 |
| 2023-12-11 | 3.880 | 3.900 | 3.800 | 3.870 | 3.870 | 15,959,987 |
| 2023-12-08 | 4.000 | 4.000 | 3.860 | 3.880 | 3.880 | 16,232,000 |
| 2023-12-07 | 3.980 | 4.030 | 3.940 | 3.990 | 3.990 | 13,964,300 |
| 2023-12-06 | 3.950 | 4.030 | 3.940 | 3.990 | 3.990 | 13,362,300 |
| 2023-12-05 | 3.990 | 4.010 | 3.930 | 3.930 | 3.930 | 10,692,400 |
| 2023-12-04 | 4.000 | 4.010 | 3.930 | 3.990 | 3.990 | 14,255,800 |
| 2023-12-01 | 3.910 | 4.020 | 3.900 | 4.000 | 4.000 | 19,208,450 |
| 2023-11-30 | 3.890 | 3.940 | 3.860 | 3.900 | 3.900 | 20,503,994 |
| 2023-11-29 | 3.980 | 3.990 | 3.880 | 3.900 | 3.900 | 15,144,600 |
| 2023-11-28 | 4.050 | 4.070 | 3.950 | 3.970 | 3.970 | 18,682,671 |
| 2023-11-27 | 4.050 | 4.070 | 3.960 | 4.050 | 4.050 | 30,265,844 |
| 2023-11-24 | 4.070 | 4.170 | 4.050 | 4.060 | 4.060 | 37,771,301 |
| 2023-11-23 | 4.010 | 4.090 | 3.930 | 4.060 | 4.060 | 38,047,100 |
| 2023-11-22 | 3.910 | 4.040 | 3.910 | 4.000 | 4.000 | 44,951,672 |
| 2023-11-21 | 3.820 | 3.970 | 3.820 | 3.930 | 3.930 | 42,798,428 |
| 2023-11-20 | 3.790 | 3.830 | 3.770 | 3.810 | 3.810 | 27,942,426 |
| 2023-11-17 | 3.750 | 3.810 | 3.740 | 3.770 | 3.770 | 24,036,401 |
| 2023-11-16 | 3.760 | 3.780 | 3.730 | 3.750 | 3.750 | 26,855,401 |
| 2023-11-15 | 3.830 | 3.860 | 3.740 | 3.770 | 3.770 | 44,587,370 |
| 2023-11-14 | 3.780 | 3.810 | 3.720 | 3.810 | 3.810 | 49,368,763 |
| 2023-11-13 | 3.800 | 3.820 | 3.730 | 3.760 | 3.760 | 62,240,449 |
| 2023-11-10 | 4.000 | 4.130 | 3.810 | 3.820 | 3.820 | 119,582,388 |
| 2023-11-09 | 4.320 | 4.660 | 4.220 | 4.230 | 4.230 | 174,711,415 |
| 2023-11-08 | 3.980 | 4.240 | 3.970 | 4.240 | 4.240 | 89,128,481 |
| 2023-11-07 | 3.680 | 3.980 | 3.640 | 3.850 | 3.850 | 44,883,156 |
| 2023-11-06 | 3.600 | 3.690 | 3.580 | 3.680 | 3.680 | 10,540,231 |
| 2023-11-03 | 3.660 | 3.680 | 3.570 | 3.580 | 3.580 | 9,661,834 |
| 2023-11-02 | 3.630 | 3.690 | 3.610 | 3.670 | 3.670 | 10,995,733 |
| 2023-11-01 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 7,789,744 |
| 2023-10-31 | 3.600 | 3.680 | 3.600 | 3.670 | 3.670 | 12,874,944 |
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.