Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4.050 | 4.300 | 4.020 | 4.180 | 4.180 | 31,351,011 |
| 2023-07-27 | 4.010 | 4.100 | 3.960 | 4.050 | 4.050 | 17,079,328 |
| 2023-07-26 | 3.980 | 4.070 | 3.960 | 4.040 | 4.040 | 21,794,043 |
| 2023-07-25 | 3.870 | 3.990 | 3.870 | 3.980 | 3.980 | 17,376,588 |
| 2023-07-24 | 3.880 | 3.910 | 3.800 | 3.850 | 3.850 | 8,773,926 |
| 2023-07-21 | 3.800 | 3.880 | 3.790 | 3.840 | 3.840 | 9,723,300 |
| 2023-07-20 | 3.840 | 3.850 | 3.790 | 3.810 | 3.810 | 4,523,200 |
| 2023-07-19 | 3.760 | 3.860 | 3.760 | 3.840 | 3.840 | 8,047,718 |
| 2023-07-18 | 3.760 | 3.800 | 3.740 | 3.780 | 3.780 | 2,352,600 |
| 2023-07-17 | 3.770 | 3.780 | 3.710 | 3.770 | 3.770 | 3,476,715 |
| 2023-07-14 | 3.750 | 3.800 | 3.730 | 3.770 | 3.770 | 3,089,745 |
| 2023-07-13 | 3.770 | 3.800 | 3.730 | 3.750 | 3.750 | 3,586,844 |
| 2023-07-12 | 3.860 | 3.880 | 3.760 | 3.780 | 3.780 | 5,015,775 |
| 2023-07-11 | 3.780 | 3.850 | 3.780 | 3.840 | 3.840 | 6,906,000 |
| 2023-07-10 | 3.780 | 3.810 | 3.750 | 3.780 | 3.780 | 5,511,996 |
| 2023-07-07 | 3.760 | 3.810 | 3.740 | 3.780 | 3.780 | 8,251,300 |
| 2023-07-06 | 3.730 | 3.780 | 3.690 | 3.770 | 3.770 | 7,220,700 |
| 2023-07-05 | 3.720 | 3.740 | 3.680 | 3.720 | 3.720 | 4,744,700 |
| 2023-07-04 | 3.770 | 3.790 | 3.700 | 3.710 | 3.710 | 4,007,100 |
| 2023-07-03 | 3.800 | 3.830 | 3.750 | 3.780 | 3.780 | 11,106,128 |
| 2023-06-30 | 3.640 | 3.810 | 3.640 | 3.780 | 3.780 | 14,786,301 |
| 2023-06-29 | 3.630 | 3.650 | 3.560 | 3.640 | 3.640 | 5,801,401 |
| 2023-06-28 | 3.630 | 3.650 | 3.570 | 3.640 | 3.640 | 3,654,869 |
| 2023-06-27 | 3.490 | 3.650 | 3.470 | 3.640 | 3.640 | 7,099,723 |
| 2023-06-26 | 3.610 | 3.610 | 3.490 | 3.500 | 3.500 | 7,975,800 |
| 2023-06-21 | 3.580 | 3.690 | 3.560 | 3.640 | 3.640 | 8,717,801 |
| 2023-06-20 | 3.650 | 3.660 | 3.570 | 3.580 | 3.580 | 6,939,600 |
| 2023-06-19 | 3.770 | 3.780 | 3.660 | 3.660 | 3.660 | 5,421,770 |
| 2023-06-16 | 3.780 | 3.810 | 3.760 | 3.780 | 3.780 | 4,802,638 |
| 2023-06-15 | 3.750 | 3.790 | 3.720 | 3.780 | 3.780 | 4,291,770 |
| 2023-06-14 | 3.760 | 3.790 | 3.710 | 3.750 | 3.750 | 3,299,001 |
| 2023-06-13 | 3.750 | 3.810 | 3.740 | 3.770 | 3.770 | 4,268,525 |
| 2023-06-12 | 3.760 | 3.800 | 3.710 | 3.770 | 3.770 | 5,516,169 |
| 2023-06-09 | 3.830 | 3.840 | 3.770 | 3.790 | 3.790 | 4,316,900 |
| 2023-06-08 | 3.790 | 3.870 | 3.770 | 3.830 | 3.830 | 8,414,375 |
| 2023-06-07 | 3.750 | 3.830 | 3.730 | 3.780 | 3.780 | 7,063,138 |
| 2023-06-06 | 3.780 | 3.820 | 3.720 | 3.730 | 3.730 | 4,957,800 |
| 2023-06-05 | 3.740 | 3.800 | 3.700 | 3.790 | 3.790 | 6,405,771 |
| 2023-06-02 | 3.670 | 3.780 | 3.660 | 3.760 | 3.760 | 11,006,225 |
| 2023-06-01 | 3.680 | 3.690 | 3.630 | 3.660 | 3.660 | 5,663,200 |
| 2023-05-31 | 3.700 | 3.710 | 3.660 | 3.690 | 3.690 | 4,148,500 |
| 2023-05-30 | 3.680 | 3.700 | 3.630 | 3.690 | 3.690 | 3,963,800 |
| 2023-05-29 | 3.760 | 3.770 | 3.680 | 3.700 | 3.700 | 3,166,700 |
| 2023-05-26 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 3,740,575 |
| 2023-05-25 | 3.750 | 3.750 | 3.660 | 3.710 | 3.710 | 5,320,900 |
| 2023-05-24 | 3.780 | 3.800 | 3.710 | 3.750 | 3.750 | 4,059,600 |
| 2023-05-23 | 3.840 | 3.840 | 3.780 | 3.790 | 3.790 | 5,536,868 |
| 2023-05-22 | 3.820 | 3.850 | 3.790 | 3.840 | 3.840 | 5,619,262 |
| 2023-05-19 | 3.850 | 3.860 | 3.800 | 3.840 | 3.840 | 4,617,100 |
| 2023-05-18 | 3.870 | 3.870 | 3.830 | 3.850 | 3.850 | 2,868,800 |
| 2023-05-17 | 3.820 | 3.880 | 3.810 | 3.850 | 3.850 | 4,217,172 |
| 2023-05-16 | 3.840 | 3.860 | 3.810 | 3.820 | 3.820 | 3,921,300 |
| 2023-05-15 | 3.890 | 3.890 | 3.800 | 3.840 | 3.840 | 4,738,600 |
| 2023-05-12 | 3.860 | 3.920 | 3.860 | 3.870 | 3.870 | 4,486,269 |
| 2023-05-11 | 3.800 | 3.880 | 3.790 | 3.860 | 3.860 | 6,554,774 |
| 2023-05-10 | 3.790 | 3.820 | 3.760 | 3.790 | 3.790 | 7,546,301 |
| 2023-05-09 | 3.800 | 3.870 | 3.780 | 3.790 | 3.790 | 7,980,280 |
| 2023-05-08 | 3.820 | 3.850 | 3.770 | 3.790 | 3.790 | 9,503,001 |
| 2023-05-05 | 3.790 | 3.840 | 3.770 | 3.820 | 3.820 | 7,740,601 |
| 2023-05-04 | 3.680 | 3.830 | 3.680 | 3.790 | 3.790 | 10,160,200 |
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.