Jiangsu Phoenix Property Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.600	3.710	3.600	3.700	3.700	3,682,796
2023-04-27	3.590	3.610	3.540	3.600	3.600	3,326,157
2023-04-26	3.590	3.610	3.560	3.580	3.580	4,824,913
2023-04-25	3.600	3.630	3.570	3.620	3.620	3,747,562
2023-04-24	3.640	3.650	3.560	3.620	3.620	5,154,759
2023-04-21	3.720	3.770	3.630	3.660	3.660	5,131,855
2023-04-20	3.760	3.770	3.700	3.730	3.730	5,129,015
2023-04-19	3.830	3.830	3.760	3.780	3.780	2,648,000
2023-04-18	3.820	3.840	3.810	3.820	3.820	2,890,100
2023-04-17	3.820	3.840	3.780	3.830	3.830	3,195,000
2023-04-14	3.810	3.850	3.800	3.810	3.810	2,993,300
2023-04-13	3.770	3.830	3.770	3.800	3.800	3,324,800
2023-04-12	3.770	3.790	3.740	3.790	3.790	3,983,700
2023-04-11	3.730	3.770	3.710	3.770	3.770	3,667,400
2023-04-10	3.800	3.810	3.720	3.730	3.730	4,443,800
2023-04-07	3.730	3.830	3.720	3.800	3.800	5,230,000
2023-04-06	3.740	3.770	3.710	3.720	3.720	3,500,569
2023-04-04	3.820	3.820	3.730	3.740	3.740	6,087,169
2023-04-03	3.780	3.830	3.770	3.820	3.820	3,412,185
2023-03-31	3.760	3.800	3.750	3.780	3.780	5,033,517
2023-03-30	3.810	3.820	3.750	3.760	3.760	4,833,633
2023-03-29	3.850	3.880	3.780	3.820	3.820	6,657,935
2023-03-28	3.890	3.890	3.840	3.840	3.840	3,655,100
2023-03-27	3.910	3.920	3.850	3.880	3.880	6,568,219
2023-03-24	3.870	3.940	3.860	3.920	3.920	6,696,200
2023-03-23	3.880	3.880	3.840	3.870	3.870	3,976,600
2023-03-22	3.830	3.890	3.830	3.880	3.880	4,247,956
2023-03-21	3.850	3.850	3.810	3.840	3.840	3,649,456
2023-03-20	3.900	3.910	3.820	3.840	3.840	6,265,900
2023-03-17	3.890	3.920	3.880	3.880	3.880	3,988,549
2023-03-16	3.920	3.930	3.870	3.870	3.870	3,682,100
2023-03-15	3.910	3.940	3.890	3.930	3.930	3,076,200
2023-03-14	3.940	3.950	3.860	3.890	3.890	5,745,500
2023-03-13	3.930	3.970	3.920	3.930	3.930	4,966,958
2023-03-10	3.990	3.990	3.930	3.940	3.940	4,995,600
2023-03-09	4.000	4.010	3.960	3.990	3.990	4,722,100
2023-03-08	3.960	4.010	3.960	4.000	4.000	4,109,658
2023-03-07	4.070	4.080	3.980	3.980	3.980	7,097,914
2023-03-06	4.110	4.120	4.060	4.070	4.070	9,664,300
2023-03-03	4.080	4.130	4.080	4.120	4.120	10,897,989
2023-03-02	4.110	4.110	4.070	4.080	4.080	6,312,100
2023-03-01	4.110	4.120	4.090	4.110	4.110	4,904,952
2023-02-28	4.060	4.110	4.050	4.110	4.110	6,735,500
2023-02-27	4.090	4.120	4.050	4.050	4.050	6,356,590
2023-02-24	4.130	4.140	4.080	4.090	4.090	6,120,400
2023-02-23	4.130	4.160	4.110	4.130	4.130	6,613,686
2023-02-22	4.110	4.150	4.100	4.130	4.130	6,593,826
2023-02-21	4.130	4.170	4.090	4.140	4.140	12,374,980
2023-02-20	4.090	4.120	4.030	4.110	4.110	15,703,531
2023-02-17	4.140	4.150	4.040	4.080	4.080	23,035,442
2023-02-16	4.190	4.380	4.080	4.150	4.150	31,177,738
2023-02-15	4.220	4.250	4.130	4.180	4.180	13,504,291
2023-02-14	4.240	4.250	4.150	4.180	4.180	13,217,441
2023-02-13	4.170	4.190	4.130	4.170	4.170	10,553,000
2023-02-10	4.160	4.270	4.130	4.160	4.160	17,172,910
2023-02-09	4.120	4.150	4.100	4.150	4.150	6,332,648
2023-02-08	4.160	4.190	4.120	4.130	4.130	8,621,228
2023-02-07	4.140	4.180	4.120	4.180	4.180	10,043,400
2023-02-06	4.190	4.210	4.130	4.150	4.150	10,474,400
2023-02-03	4.190	4.210	4.140	4.190	4.190	12,336,601

← NewerPage 15 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.