Jiangsu Phoenix Property Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.240	4.340	4.090	4.270	4.270	12,297,300
2026-04-20	4.150	4.340	4.090	4.220	4.220	9,193,781
2026-04-17	4.210	4.240	4.130	4.190	4.190	9,399,900
2026-04-16	4.170	4.260	4.110	4.240	4.240	9,216,000
2026-04-15	4.310	4.310	4.170	4.180	4.180	7,748,200
2026-04-14	4.300	4.340	4.230	4.310	4.310	9,417,519
2026-04-13	4.390	4.390	4.250	4.300	4.300	7,452,696
2026-04-10	4.420	4.480	4.340	4.370	4.370	8,003,500
2026-04-09	4.380	4.460	4.290	4.430	4.430	9,402,100
2026-04-08	4.280	4.400	4.250	4.390	4.390	9,279,634
2026-04-07	4.240	4.350	4.140	4.200	4.200	20,640,100
2026-04-03	4.470	4.480	4.180	4.200	4.200	10,607,930
2026-04-02	4.540	4.590	4.420	4.460	4.460	6,650,669
2026-04-01	4.560	4.630	4.520	4.550	4.550	6,769,300
2026-03-31	4.550	4.630	4.490	4.520	4.520	8,934,800
2026-03-30	4.560	4.590	4.510	4.550	4.550	9,710,001
2026-03-27	4.500	4.620	4.470	4.600	4.600	11,611,427
2026-03-26	4.510	4.590	4.420	4.530	4.530	10,555,600
2026-03-25	4.440	4.530	4.380	4.530	4.530	12,297,400
2026-03-24	4.240	4.440	4.200	4.430	4.430	12,480,280
2026-03-23	4.310	4.410	4.140	4.180	4.180	15,054,854
2026-03-20	4.450	4.560	4.380	4.380	4.380	9,044,896
2026-03-19	4.610	4.610	4.410	4.440	4.440	11,520,300
2026-03-18	4.560	4.630	4.510	4.610	4.610	8,185,411
2026-03-17	4.720	4.760	4.570	4.570	4.570	13,844,711
2026-03-16	4.600	4.790	4.570	4.730	4.730	15,150,224
2026-03-13	4.620	4.680	4.590	4.620	4.620	7,461,340
2026-03-12	4.740	4.800	4.610	4.630	4.630	9,182,641
2026-03-11	4.720	4.760	4.610	4.750	4.750	11,446,800
2026-03-10	4.640	4.740	4.620	4.720	4.720	11,727,741
2026-03-09	4.780	4.820	4.570	4.620	4.620	14,924,100
2026-03-06	4.700	4.920	4.660	4.820	4.820	20,103,224
2026-03-05	4.540	4.720	4.460	4.700	4.700	17,979,908
2026-03-04	4.560	4.570	4.410	4.470	4.470	16,923,924
2026-03-03	4.680	4.770	4.530	4.580	4.580	19,278,268
2026-03-02	4.620	4.790	4.580	4.660	4.660	18,427,010
2026-02-27	4.770	4.790	4.680	4.730	4.730	13,001,900
2026-02-26	4.890	4.900	4.670	4.740	4.740	25,785,045
2026-02-25	4.830	4.910	4.720	4.860	4.860	45,067,885
2026-02-24	4.390	4.800	4.330	4.780	4.780	54,677,421
2026-02-13	4.330	4.550	4.320	4.360	4.360	13,127,548
2026-02-12	4.350	4.360	4.250	4.330	4.330	8,130,400
2026-02-11	4.330	4.370	4.300	4.340	4.340	8,878,327
2026-02-10	4.390	4.390	4.310	4.330	4.330	9,859,400
2026-02-09	4.380	4.410	4.330	4.380	4.380	10,482,500
2026-02-06	4.350	4.420	4.290	4.350	4.350	8,471,500
2026-02-05	4.350	4.430	4.310	4.360	4.360	9,844,100
2026-02-04	4.240	4.350	4.220	4.350	4.350	11,679,000
2026-02-03	4.220	4.270	4.190	4.230	4.230	8,103,506
2026-02-02	4.250	4.320	4.190	4.190	4.190	12,346,900
2026-01-30	4.250	4.290	4.180	4.270	4.270	10,361,000
2026-01-29	4.270	4.340	4.200	4.280	4.280	15,485,000
2026-01-28	4.270	4.330	4.230	4.250	4.250	11,857,000
2026-01-27	4.340	4.350	4.200	4.260	4.260	11,690,600
2026-01-26	4.260	4.380	4.200	4.340	4.340	18,546,488
2026-01-23	4.320	4.320	4.230	4.260	4.260	9,493,600
2026-01-22	4.220	4.320	4.190	4.310	4.310	12,228,413
2026-01-21	4.240	4.280	4.180	4.210	4.210	12,163,400
2026-01-20	4.250	4.270	4.150	4.270	4.270	19,773,830
2026-01-19	4.230	4.340	4.170	4.310	4.310	14,975,138

← NewerPage 3 of 5 · 243 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.