Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 3.790 | 3.820 | 3.740 | 3.760 | 3.760 | 8,697,090 |
| 2022-11-02 | 3.770 | 3.840 | 3.750 | 3.810 | 3.810 | 9,930,800 |
| 2022-11-01 | 3.680 | 3.810 | 3.670 | 3.790 | 3.790 | 11,385,789 |
| 2022-10-31 | 3.760 | 3.780 | 3.640 | 3.680 | 3.680 | 17,257,052 |
| 2022-10-28 | 3.970 | 3.970 | 3.740 | 3.760 | 3.760 | 13,521,768 |
| 2022-10-27 | 3.940 | 4.020 | 3.930 | 3.990 | 3.990 | 9,624,345 |
| 2022-10-26 | 3.950 | 4.010 | 3.920 | 3.940 | 3.940 | 9,538,161 |
| 2022-10-25 | 4.000 | 4.040 | 3.890 | 3.960 | 3.960 | 8,688,365 |
| 2022-10-24 | 4.140 | 4.190 | 3.990 | 3.990 | 3.990 | 18,972,700 |
| 2022-10-21 | 4.180 | 4.220 | 4.120 | 4.140 | 4.140 | 15,540,000 |
| 2022-10-20 | 4.130 | 4.200 | 4.090 | 4.120 | 4.120 | 9,658,512 |
| 2022-10-19 | 4.200 | 4.210 | 4.120 | 4.130 | 4.130 | 6,855,489 |
| 2022-10-18 | 4.150 | 4.240 | 4.130 | 4.190 | 4.190 | 13,469,961 |
| 2022-10-17 | 4.110 | 4.180 | 4.030 | 4.150 | 4.150 | 14,685,001 |
| 2022-10-14 | 4.140 | 4.220 | 4.110 | 4.130 | 4.130 | 17,368,800 |
| 2022-10-13 | 4.000 | 4.210 | 3.950 | 4.130 | 4.130 | 19,859,400 |
| 2022-10-12 | 3.980 | 4.020 | 3.890 | 4.010 | 4.010 | 10,575,600 |
| 2022-10-11 | 4.020 | 4.020 | 3.880 | 3.980 | 3.980 | 14,284,900 |
| 2022-10-10 | 4.080 | 4.150 | 3.980 | 3.980 | 3.980 | 13,120,310 |
| 2022-09-30 | 4.070 | 4.140 | 4.030 | 4.030 | 4.030 | 9,122,600 |
| 2022-09-29 | 4.160 | 4.180 | 4.010 | 4.060 | 4.060 | 15,716,661 |
| 2022-09-28 | 4.230 | 4.240 | 4.090 | 4.120 | 4.120 | 15,528,830 |
| 2022-09-27 | 4.220 | 4.310 | 4.120 | 4.240 | 4.240 | 22,563,223 |
| 2022-09-26 | 4.450 | 4.540 | 4.190 | 4.210 | 4.210 | 27,425,723 |
| 2022-09-23 | 4.690 | 4.780 | 4.260 | 4.410 | 4.410 | 37,800,552 |
| 2022-09-22 | 4.670 | 4.800 | 4.660 | 4.720 | 4.720 | 15,959,936 |
| 2022-09-21 | 4.760 | 4.830 | 4.500 | 4.720 | 4.720 | 24,034,180 |
| 2022-09-20 | 4.800 | 4.930 | 4.740 | 4.790 | 4.790 | 16,666,472 |
| 2022-09-19 | 4.940 | 5.000 | 4.700 | 4.770 | 4.770 | 17,425,380 |
| 2022-09-16 | 5.190 | 5.210 | 4.910 | 4.920 | 4.920 | 13,590,020 |
| 2022-09-15 | 5.230 | 5.280 | 5.100 | 5.190 | 5.190 | 12,760,200 |
| 2022-09-14 | 5.300 | 5.320 | 5.170 | 5.240 | 5.240 | 15,647,340 |
| 2022-09-13 | 5.270 | 5.450 | 5.230 | 5.290 | 5.290 | 22,058,000 |
| 2022-09-09 | 5.160 | 5.310 | 5.120 | 5.260 | 5.260 | 19,098,600 |
| 2022-09-08 | 5.230 | 5.280 | 5.110 | 5.160 | 5.160 | 12,101,000 |
| 2022-09-07 | 5.280 | 5.350 | 5.180 | 5.220 | 5.220 | 22,530,207 |
| 2022-09-06 | 5.200 | 5.350 | 5.200 | 5.260 | 5.260 | 25,083,014 |
| 2022-09-05 | 5.080 | 5.220 | 5.080 | 5.190 | 5.190 | 16,192,026 |
| 2022-09-02 | 5.030 | 5.110 | 5.020 | 5.070 | 5.070 | 9,319,665 |
| 2022-09-01 | 5.030 | 5.110 | 5.020 | 5.040 | 5.040 | 10,860,501 |
| 2022-08-31 | 5.040 | 5.110 | 5.000 | 5.010 | 5.010 | 13,242,387 |
| 2022-08-30 | 5.050 | 5.140 | 5.010 | 5.040 | 5.040 | 14,418,806 |
| 2022-08-29 | 4.940 | 5.060 | 4.860 | 5.040 | 5.040 | 17,999,528 |
| 2022-08-26 | 4.980 | 5.070 | 4.820 | 5.020 | 5.020 | 22,481,824 |
| 2022-08-25 | 5.070 | 5.160 | 4.980 | 5.010 | 5.010 | 18,399,652 |
| 2022-08-24 | 5.100 | 5.170 | 4.970 | 5.010 | 5.010 | 26,025,875 |
| 2022-08-23 | 4.920 | 5.140 | 4.920 | 5.090 | 5.090 | 24,745,184 |
| 2022-08-22 | 4.950 | 5.010 | 4.930 | 4.950 | 4.950 | 15,046,487 |
| 2022-08-19 | 4.960 | 5.070 | 4.920 | 4.970 | 4.970 | 28,208,843 |
| 2022-08-18 | 4.780 | 5.030 | 4.740 | 4.950 | 4.950 | 29,104,900 |
| 2022-08-17 | 4.830 | 4.910 | 4.700 | 4.780 | 4.780 | 22,525,400 |
| 2022-08-16 | 4.960 | 5.010 | 4.820 | 4.840 | 4.840 | 17,806,000 |
| 2022-08-15 | 5.030 | 5.110 | 4.880 | 4.950 | 4.950 | 38,038,465 |
| 2022-08-12 | 5.010 | 5.060 | 4.890 | 5.020 | 5.020 | 36,342,540 |
| 2022-08-11 | 4.860 | 5.040 | 4.830 | 4.970 | 4.970 | 25,731,591 |
| 2022-08-10 | 4.900 | 5.010 | 4.820 | 4.850 | 4.850 | 20,735,492 |
| 2022-08-09 | 4.900 | 4.960 | 4.850 | 4.900 | 4.900 | 24,054,000 |
| 2022-08-08 | 4.880 | 4.950 | 4.800 | 4.900 | 4.900 | 22,911,800 |
| 2022-08-05 | 4.740 | 4.940 | 4.720 | 4.880 | 4.880 | 23,861,100 |
| 2022-08-04 | 4.610 | 4.740 | 4.570 | 4.740 | 4.740 | 10,526,232 |
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.