Jiangsu Phoenix Property Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	4.760	4.790	4.540	4.580	4.580	12,626,500
2022-08-02	4.800	4.810	4.660	4.740	4.740	20,653,993
2022-08-01	4.750	4.840	4.710	4.790	4.790	14,675,435
2022-07-29	4.730	4.830	4.670	4.740	4.740	18,547,768
2022-07-28	4.740	4.750	4.640	4.730	4.730	19,344,620
2022-07-27	4.710	4.730	4.640	4.720	4.720	15,563,948
2022-07-26	4.540	4.770	4.510	4.700	4.700	23,543,300
2022-07-25	4.590	4.630	4.520	4.540	4.540	18,708,700
2022-07-22	4.600	4.680	4.500	4.580	4.580	24,390,500
2022-07-21	4.550	4.630	4.510	4.580	4.580	16,751,061
2022-07-20	4.480	4.590	4.440	4.530	4.530	13,725,360
2022-07-19	4.360	4.680	4.360	4.480	4.480	24,379,782
2022-07-18	4.280	4.400	4.280	4.340	4.340	19,699,101
2022-07-15	4.290	4.320	4.180	4.280	4.280	13,441,313
2022-07-14	4.390	4.390	4.280	4.300	4.300	9,219,957
2022-07-13	4.350	4.430	4.330	4.380	4.380	8,750,200
2022-07-12	4.470	4.500	4.350	4.380	4.380	8,563,471
2022-07-11	4.540	4.580	4.460	4.470	4.470	9,771,891
2022-07-08	4.500	4.540	4.490	4.530	4.530	8,191,071
2022-07-07	4.470	4.560	4.460	4.490	4.490	10,353,303
2022-07-06	4.540	4.550	4.420	4.470	4.470	8,934,300
2022-07-05	4.580	4.590	4.500	4.540	4.540	6,390,207
2022-07-04	4.560	4.580	4.460	4.570	4.570	9,340,398
2022-07-01	4.590	4.620	4.550	4.570	4.570	6,794,813
2022-06-30	4.640	4.650	4.560	4.580	4.580	11,103,368
2022-06-29	4.620	4.690	4.600	4.610	4.610	11,896,200
2022-06-28	4.620	4.660	4.580	4.630	4.630	11,852,200
2022-06-27	4.630	4.690	4.610	4.620	4.620	10,870,201
2022-06-24	4.670	4.710	4.610	4.610	4.610	9,995,163
2022-06-23	4.660	4.690	4.570	4.670	4.670	11,259,300
2022-06-22	4.670	4.700	4.590	4.640	4.640	9,852,589
2022-06-21	4.720	4.790	4.610	4.680	4.680	14,271,460
2022-06-20	4.680	4.750	4.660	4.700	4.700	11,425,280
2022-06-17	4.620	4.750	4.560	4.700	4.700	19,319,268
2022-06-16	4.720	4.780	4.590	4.640	4.640	25,124,964
2022-06-15	4.730	4.920	4.650	4.740	4.740	26,694,827
2022-06-14	4.640	4.810	4.630	4.740	4.740	27,682,256
2022-06-13	4.700	4.720	4.590	4.620	4.620	16,946,924
2022-06-10	4.610	4.730	4.570	4.700	4.700	22,852,290
2022-06-09	4.610	4.670	4.590	4.610	4.610	11,830,790
2022-06-08	4.660	4.660	4.570	4.630	4.630	16,758,800
2022-06-07	4.640	4.740	4.620	4.680	4.680	22,700,376
2022-06-06	4.880	4.900	4.590	4.620	4.620	40,085,047
2022-06-02	4.970	5.090	4.850	4.910	4.910	61,946,567
2022-06-01	5.760	6.000	5.180	5.390	5.390	88,272,084
2022-05-31	5.440	5.890	5.380	5.760	5.760	77,697,338
2022-05-30	5.320	5.430	5.240	5.350	5.350	27,953,900
2022-05-27	5.390	5.480	5.220	5.350	5.350	41,259,558
2022-05-26	5.210	5.440	5.210	5.360	5.360	25,753,707
2022-05-25	5.090	5.270	5.030	5.230	5.230	13,091,122
2022-05-24	5.210	5.270	5.000	5.060	5.060	24,330,400
2022-05-23	5.270	5.360	5.170	5.210	5.210	28,865,617
2022-05-20	5.250	5.350	5.160	5.280	5.280	28,588,088
2022-05-19	5.180	5.400	5.150	5.290	5.290	43,112,400
2022-05-18	5.350	5.550	5.170	5.310	5.310	45,100,201
2022-05-17	5.320	5.430	5.190	5.340	5.340	38,547,695
2022-05-16	5.240	5.420	5.160	5.320	5.320	43,689,959
2022-05-13	5.040	5.250	4.920	5.150	5.150	36,255,990
2022-05-12	4.840	5.110	4.820	5.080	5.080	21,051,339
2022-05-11	5.020	5.140	4.880	4.880	4.880	16,185,707

← NewerPage 18 of 21 · 1,218 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.