Jiangsu Phoenix Property Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.540	3.640	3.540	3.600	3.600	14,571,500
2023-10-27	3.510	3.570	3.500	3.540	3.540	7,110,700
2023-10-26	3.580	3.580	3.480	3.520	3.520	8,461,300
2023-10-25	3.550	3.600	3.530	3.590	3.590	11,165,324
2023-10-24	3.410	3.540	3.390	3.520	3.520	11,895,124
2023-10-23	3.480	3.480	3.360	3.390	3.390	9,037,700
2023-10-20	3.440	3.530	3.420	3.480	3.480	11,068,332
2023-10-19	3.450	3.520	3.410	3.450	3.450	6,920,045
2023-10-18	3.480	3.510	3.450	3.450	3.450	6,312,158
2023-10-17	3.480	3.500	3.450	3.490	3.490	5,899,000
2023-10-16	3.480	3.530	3.470	3.470	3.470	8,576,500
2023-10-13	3.550	3.580	3.480	3.490	3.490	7,867,701
2023-10-12	3.540	3.590	3.520	3.570	3.570	8,783,931
2023-10-11	3.540	3.560	3.470	3.540	3.540	9,036,171
2023-10-10	3.570	3.590	3.520	3.550	3.550	7,783,300
2023-10-09	3.670	3.670	3.550	3.560	3.560	11,877,000
2023-09-28	3.650	3.690	3.640	3.680	3.680	8,524,756
2023-09-27	3.680	3.700	3.640	3.650	3.650	8,734,556
2023-09-26	3.690	3.700	3.650	3.670	3.670	8,581,200
2023-09-25	3.750	3.750	3.660	3.680	3.680	12,997,200
2023-09-22	3.730	3.780	3.700	3.750	3.750	9,817,500
2023-09-21	3.730	3.780	3.710	3.720	3.720	9,515,200
2023-09-20	3.720	3.780	3.710	3.740	3.740	11,990,000
2023-09-19	3.750	3.770	3.720	3.740	3.740	8,555,100
2023-09-18	3.780	3.780	3.710	3.770	3.770	8,299,400
2023-09-15	3.770	3.810	3.750	3.770	3.770	8,395,500
2023-09-14	3.800	3.830	3.740	3.760	3.760	5,263,800
2023-09-13	3.780	3.820	3.760	3.790	3.790	8,440,674
2023-09-12	3.800	3.820	3.760	3.800	3.800	6,716,764
2023-09-11	3.820	3.850	3.760	3.810	3.810	11,593,900
2023-09-08	3.820	3.850	3.780	3.820	3.820	8,050,800
2023-09-07	3.810	3.890	3.790	3.810	3.810	13,784,700
2023-09-06	3.720	3.830	3.720	3.800	3.800	15,467,424
2023-09-05	3.870	3.890	3.720	3.740	3.740	13,202,800
2023-09-04	3.840	3.960	3.830	3.860	3.860	19,520,700
2023-09-01	3.950	3.990	3.790	3.800	3.800	20,531,476
2023-08-31	4.150	4.160	3.910	3.910	3.910	25,954,124
2023-08-30	4.300	4.330	4.120	4.130	4.130	26,031,866
2023-08-29	4.020	4.320	3.980	4.270	4.270	63,329,802
2023-08-28	4.330	4.360	4.180	4.200	4.200	72,516,166
2023-08-25	3.940	4.070	3.930	3.960	3.960	14,402,634
2023-08-24	4.010	4.040	3.940	3.940	3.940	8,186,776
2023-08-23	4.060	4.070	3.980	3.980	3.980	7,666,768
2023-08-22	4.080	4.110	3.990	4.040	4.040	10,348,100
2023-08-21	4.090	4.150	4.030	4.060	4.060	8,038,700
2023-08-18	4.160	4.260	4.100	4.120	4.120	11,196,400
2023-08-17	4.180	4.220	4.130	4.180	4.180	10,809,477
2023-08-16	4.080	4.240	4.050	4.170	4.170	11,363,253
2023-08-15	4.150	4.190	4.060	4.110	4.110	11,111,900
2023-08-14	4.190	4.220	4.100	4.180	4.180	13,153,614
2023-08-11	4.260	4.360	4.190	4.270	4.270	18,319,200
2023-08-10	4.270	4.270	4.200	4.240	4.240	8,701,967
2023-08-09	4.240	4.310	4.220	4.240	4.240	15,711,744
2023-08-08	4.330	4.340	4.250	4.250	4.250	13,947,755
2023-08-07	4.440	4.440	4.270	4.300	4.300	24,143,908
2023-08-04	4.580	4.670	4.430	4.500	4.500	33,431,417
2023-08-03	4.390	4.530	4.300	4.470	4.470	29,777,519
2023-08-02	4.360	4.470	4.280	4.390	4.390	34,250,846
2023-08-01	4.270	4.440	4.240	4.360	4.360	53,441,128
2023-07-31	4.290	4.600	4.230	4.410	4.410	76,116,969

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.