Jiangsu Phoenix Property Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	4.150	4.220	4.130	4.200	4.200	13,784,981
2023-02-01	4.140	4.180	4.100	4.180	4.180	14,573,762
2023-01-31	4.080	4.150	4.040	4.150	4.150	17,240,789
2023-01-30	4.100	4.170	4.080	4.130	4.130	17,030,381
2023-01-20	4.030	4.080	4.020	4.070	4.070	15,249,707
2023-01-19	3.950	4.050	3.930	4.050	4.050	16,608,901
2023-01-18	3.940	4.010	3.930	3.960	3.960	10,593,759
2023-01-17	3.960	3.960	3.910	3.940	3.940	7,131,700
2023-01-16	3.880	3.970	3.850	3.950	3.950	10,046,406
2023-01-13	3.860	3.910	3.830	3.880	3.880	8,194,031
2023-01-12	3.890	3.900	3.840	3.860	3.860	12,102,186
2023-01-11	3.940	3.960	3.900	3.900	3.900	8,545,834
2023-01-10	3.970	3.970	3.910	3.940	3.940	7,499,007
2023-01-09	3.980	3.980	3.950	3.970	3.970	8,472,000
2023-01-06	3.990	4.020	3.960	3.980	3.980	12,352,700
2023-01-05	4.000	4.010	3.950	3.970	3.970	13,826,820
2023-01-04	3.930	4.030	3.920	4.000	4.000	16,403,020
2023-01-03	3.880	3.950	3.880	3.930	3.930	12,057,200
2022-12-30	3.910	3.930	3.880	3.910	3.910	11,196,500
2022-12-29	3.970	4.000	3.890	3.890	3.890	18,435,400
2022-12-28	3.970	4.070	3.920	3.990	3.990	16,298,560
2022-12-27	4.000	4.040	3.960	3.990	3.990	19,171,500
2022-12-26	4.120	4.130	3.910	4.010	4.010	30,893,682
2022-12-23	4.100	4.180	4.080	4.150	4.150	27,640,468
2022-12-22	4.360	4.410	4.150	4.190	4.190	39,838,319
2022-12-21	4.220	4.330	4.140	4.280	4.280	44,239,618
2022-12-20	4.510	4.510	4.110	4.240	4.240	96,179,369
2022-12-19	4.320	4.540	4.300	4.540	4.540	106,877,549
2022-12-16	4.130	4.210	4.100	4.130	4.130	10,236,145
2022-12-15	4.120	4.150	4.060	4.120	4.120	8,402,250
2022-12-14	4.150	4.160	4.090	4.110	4.110	8,534,100
2022-12-13	4.130	4.180	4.100	4.160	4.160	7,391,899
2022-12-12	4.210	4.220	4.110	4.130	4.130	10,321,886
2022-12-09	4.290	4.360	4.210	4.230	4.230	14,243,856
2022-12-08	4.250	4.360	4.230	4.310	4.310	16,145,601
2022-12-07	4.230	4.300	4.180	4.280	4.280	15,031,300
2022-12-06	4.210	4.260	4.190	4.220	4.220	15,238,300
2022-12-05	4.220	4.290	4.210	4.230	4.230	23,596,068
2022-12-02	4.250	4.250	4.170	4.210	4.210	16,763,465
2022-12-01	4.300	4.360	4.230	4.260	4.260	19,539,544
2022-11-30	4.330	4.410	4.260	4.290	4.290	27,885,846
2022-11-29	4.490	4.490	4.170	4.350	4.350	39,874,388
2022-11-28	4.130	4.180	4.060	4.150	4.150	11,386,823
2022-11-25	4.030	4.200	4.020	4.160	4.160	23,970,723
2022-11-24	4.000	4.060	3.970	4.030	4.030	13,854,398
2022-11-23	3.950	4.000	3.920	3.960	3.960	8,001,800
2022-11-22	4.060	4.090	3.940	3.970	3.970	11,127,851
2022-11-21	4.050	4.060	3.960	4.020	4.020	10,675,559
2022-11-18	4.120	4.140	4.060	4.070	4.070	10,337,204
2022-11-17	4.080	4.130	4.050	4.130	4.130	12,510,900
2022-11-16	4.110	4.150	4.050	4.080	4.080	14,195,170
2022-11-15	4.090	4.190	4.060	4.120	4.120	19,496,632
2022-11-14	4.130	4.170	4.030	4.090	4.090	27,866,164
2022-11-11	3.960	4.100	3.950	4.030	4.030	19,738,300
2022-11-10	3.890	3.950	3.850	3.910	3.910	7,488,200
2022-11-09	3.880	3.940	3.880	3.900	3.900	14,956,241
2022-11-08	3.850	3.880	3.800	3.870	3.870	9,757,493
2022-11-07	3.830	3.870	3.800	3.860	3.860	8,370,100
2022-11-04	3.760	3.860	3.750	3.830	3.830	10,548,701
2022-11-03	3.790	3.820	3.740	3.760	3.760	8,697,090

← NewerPage 16 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.