Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.320 | 3.390 | 3.120 | 3.160 | 3.160 | 13,213,800 |
| 2026-07-17 | 3.470 | 3.520 | 3.290 | 3.300 | 3.300 | 9,049,700 |
| 2026-07-16 | 3.400 | 3.580 | 3.370 | 3.470 | 3.470 | 7,456,198 |
| 2026-07-15 | 3.370 | 3.460 | 3.330 | 3.400 | 3.400 | 6,105,750 |
| 2026-07-14 | 3.240 | 3.380 | 3.220 | 3.370 | 3.370 | 6,119,100 |
| 2026-07-13 | 3.360 | 3.380 | 3.260 | 3.260 | 3.260 | 8,379,200 |
| 2026-07-10 | 3.310 | 3.450 | 3.270 | 3.350 | 3.350 | 6,755,600 |
| 2026-07-09 | 3.340 | 3.380 | 3.260 | 3.310 | 3.310 | 5,203,901 |
| 2026-07-08 | 3.290 | 3.420 | 3.200 | 3.340 | 3.340 | 8,891,000 |
| 2026-07-07 | 3.400 | 3.420 | 3.260 | 3.270 | 3.270 | 6,656,300 |
| 2026-07-06 | 3.400 | 3.480 | 3.390 | 3.410 | 3.410 | 5,057,000 |
| 2026-07-03 | 3.430 | 3.480 | 3.400 | 3.410 | 3.410 | 5,164,700 |
| 2026-07-02 | 3.460 | 3.530 | 3.420 | 3.430 | 3.430 | 5,454,980 |
| 2026-07-01 | 3.350 | 3.480 | 3.330 | 3.480 | 3.480 | 8,628,400 |
| 2026-06-30 | 3.400 | 3.450 | 3.300 | 3.360 | 3.360 | 7,847,800 |
| 2026-06-29 | 3.360 | 3.510 | 3.300 | 3.420 | 3.420 | 7,949,490 |
| 2026-06-26 | 3.450 | 3.460 | 3.340 | 3.380 | 3.380 | 7,317,733 |
| 2026-06-25 | 3.530 | 3.550 | 3.440 | 3.470 | 3.470 | 5,763,859 |
| 2026-06-24 | 3.700 | 3.710 | 3.450 | 3.520 | 3.520 | 12,407,856 |
| 2026-06-23 | 3.650 | 3.770 | 3.640 | 3.700 | 3.700 | 6,771,501 |
| 2026-06-22 | 3.730 | 3.730 | 3.550 | 3.670 | 3.670 | 8,571,498 |
| 2026-06-18 | 3.680 | 3.830 | 3.590 | 3.730 | 3.730 | 12,466,811 |
| 2026-06-17 | 3.730 | 3.760 | 3.610 | 3.680 | 3.680 | 7,559,300 |
| 2026-06-16 | 3.690 | 3.760 | 3.580 | 3.750 | 3.750 | 9,774,045 |
| 2026-06-15 | 3.740 | 3.770 | 3.650 | 3.670 | 3.670 | 8,694,700 |
| 2026-06-12 | 3.750 | 3.850 | 3.670 | 3.750 | 3.750 | 9,361,400 |
| 2026-06-11 | 3.690 | 3.840 | 3.600 | 3.730 | 3.730 | 16,112,490 |
| 2026-06-10 | 3.660 | 3.730 | 3.590 | 3.710 | 3.710 | 12,051,818 |
| 2026-06-09 | 3.600 | 3.710 | 3.490 | 3.670 | 3.670 | 12,412,400 |
| 2026-06-08 | 3.560 | 3.720 | 3.500 | 3.590 | 3.590 | 11,474,800 |
| 2026-06-05 | 3.600 | 3.660 | 3.550 | 3.610 | 3.610 | 6,680,101 |
| 2026-06-04 | 3.690 | 3.730 | 3.550 | 3.600 | 3.600 | 10,310,401 |
| 2026-06-03 | 3.690 | 3.770 | 3.620 | 3.700 | 3.700 | 10,498,875 |
| 2026-06-02 | 3.760 | 3.800 | 3.660 | 3.690 | 3.690 | 7,495,300 |
| 2026-06-01 | 3.670 | 3.800 | 3.660 | 3.770 | 3.770 | 6,222,600 |
| 2026-05-29 | 3.730 | 3.850 | 3.670 | 3.700 | 3.700 | 7,905,026 |
| 2026-05-28 | 3.700 | 3.780 | 3.680 | 3.730 | 3.730 | 7,808,800 |
| 2026-05-27 | 3.780 | 3.810 | 3.690 | 3.710 | 3.710 | 10,504,300 |
| 2026-05-26 | 3.860 | 3.860 | 3.650 | 3.760 | 3.760 | 15,267,100 |
| 2026-05-25 | 3.940 | 3.960 | 3.820 | 3.850 | 3.850 | 9,038,200 |
| 2026-05-22 | 3.920 | 3.970 | 3.860 | 3.920 | 3.920 | 5,658,800 |
| 2026-05-21 | 4.010 | 4.100 | 3.860 | 3.880 | 3.880 | 8,441,300 |
| 2026-05-20 | 4.090 | 4.220 | 4.020 | 4.040 | 4.040 | 7,306,548 |
| 2026-05-19 | 4.060 | 4.140 | 3.980 | 4.100 | 4.100 | 9,401,848 |
| 2026-05-18 | 3.980 | 4.080 | 3.910 | 4.070 | 4.070 | 9,637,770 |
| 2026-05-15 | 4.120 | 4.130 | 3.980 | 4.010 | 4.010 | 9,013,501 |
| 2026-05-14 | 4.360 | 4.360 | 4.110 | 4.110 | 4.110 | 13,931,073 |
| 2026-05-13 | 4.400 | 4.410 | 4.330 | 4.340 | 4.340 | 10,759,170 |
| 2026-05-12 | 4.520 | 4.560 | 4.340 | 4.400 | 4.400 | 16,660,701 |
| 2026-05-11 | 4.410 | 4.540 | 4.350 | 4.490 | 4.490 | 15,459,844 |
| 2026-05-08 | 4.350 | 4.410 | 4.320 | 4.370 | 4.370 | 10,172,090 |
| 2026-05-07 | 4.360 | 4.430 | 4.330 | 4.350 | 4.350 | 9,366,100 |
| 2026-05-06 | 4.450 | 4.450 | 4.300 | 4.350 | 4.350 | 11,762,502 |
| 2026-04-30 | 4.380 | 4.530 | 4.380 | 4.430 | 4.430 | 11,883,500 |
| 2026-04-29 | 4.290 | 4.430 | 4.290 | 4.370 | 4.370 | 11,565,928 |
| 2026-04-28 | 4.290 | 4.360 | 4.270 | 4.300 | 4.300 | 8,943,501 |
| 2026-04-27 | 4.280 | 4.320 | 4.160 | 4.280 | 4.280 | 8,996,401 |
| 2026-04-24 | 4.390 | 4.390 | 4.220 | 4.290 | 4.290 | 11,241,800 |
| 2026-04-23 | 4.170 | 4.420 | 4.150 | 4.380 | 4.380 | 14,905,472 |
| 2026-04-22 | 4.270 | 4.280 | 4.170 | 4.180 | 4.180 | 5,807,800 |
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.