Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4.250 | 4.260 | 4.160 | 4.230 | 4.230 | 12,320,900 |
| 2026-01-15 | 4.140 | 4.320 | 4.130 | 4.220 | 4.220 | 23,272,791 |
| 2026-01-14 | 4.100 | 4.180 | 4.070 | 4.130 | 4.130 | 12,964,148 |
| 2026-01-13 | 4.220 | 4.230 | 4.110 | 4.110 | 4.110 | 11,371,434 |
| 2026-01-12 | 4.170 | 4.250 | 4.070 | 4.200 | 4.200 | 20,286,970 |
| 2026-01-09 | 4.190 | 4.220 | 4.140 | 4.190 | 4.190 | 18,286,300 |
| 2026-01-08 | 3.930 | 4.230 | 3.920 | 4.210 | 4.210 | 32,449,801 |
| 2026-01-07 | 3.940 | 3.950 | 3.900 | 3.940 | 3.940 | 9,176,788 |
| 2026-01-06 | 3.870 | 3.940 | 3.860 | 3.940 | 3.940 | 9,702,500 |
| 2026-01-05 | 3.880 | 3.910 | 3.850 | 3.870 | 3.870 | 7,369,183 |
| 2025-12-31 | 3.840 | 3.890 | 3.810 | 3.870 | 3.870 | 7,434,282 |
| 2025-12-30 | 3.880 | 3.890 | 3.790 | 3.830 | 3.830 | 8,949,300 |
| 2025-12-29 | 3.860 | 3.920 | 3.850 | 3.890 | 3.890 | 8,745,001 |
| 2025-12-26 | 3.820 | 3.930 | 3.800 | 3.870 | 3.870 | 12,252,600 |
| 2025-12-25 | 3.780 | 3.840 | 3.770 | 3.810 | 3.810 | 6,931,228 |
| 2025-12-24 | 3.750 | 3.780 | 3.720 | 3.770 | 3.770 | 7,957,400 |
| 2025-12-23 | 3.790 | 3.820 | 3.730 | 3.730 | 3.730 | 7,897,839 |
| 2025-12-22 | 3.830 | 3.830 | 3.780 | 3.790 | 3.790 | 10,691,500 |
| 2025-12-19 | 3.760 | 3.830 | 3.710 | 3.830 | 3.830 | 11,677,079 |
| 2025-12-18 | 3.640 | 3.790 | 3.640 | 3.740 | 3.740 | 12,966,400 |
| 2025-12-17 | 3.600 | 3.670 | 3.570 | 3.660 | 3.660 | 10,954,602 |
| 2025-12-16 | 3.650 | 3.680 | 3.610 | 3.610 | 3.610 | 7,555,300 |
| 2025-12-15 | 3.620 | 3.700 | 3.580 | 3.660 | 3.660 | 9,940,279 |
| 2025-12-12 | 3.690 | 3.740 | 3.630 | 3.640 | 3.640 | 13,292,749 |
| 2025-12-11 | 3.820 | 3.830 | 3.680 | 3.690 | 3.690 | 15,271,700 |
| 2025-12-10 | 3.820 | 3.860 | 3.760 | 3.830 | 3.830 | 12,463,609 |
| 2025-12-09 | 3.920 | 3.920 | 3.810 | 3.820 | 3.820 | 16,103,200 |
| 2025-12-08 | 3.920 | 3.950 | 3.900 | 3.910 | 3.910 | 9,902,507 |
| 2025-12-05 | 3.880 | 3.910 | 3.840 | 3.900 | 3.900 | 8,926,607 |
| 2025-12-04 | 3.940 | 3.960 | 3.850 | 3.880 | 3.880 | 14,567,800 |
| 2025-12-03 | 3.960 | 4.000 | 3.910 | 3.950 | 3.950 | 7,694,500 |
| 2025-12-02 | 3.910 | 3.990 | 3.870 | 3.970 | 3.970 | 13,307,400 |
| 2025-12-01 | 3.980 | 4.030 | 3.900 | 3.920 | 3.920 | 14,003,800 |
| 2025-11-28 | 3.900 | 3.990 | 3.840 | 3.980 | 3.980 | 11,952,781 |
| 2025-11-27 | 3.860 | 3.920 | 3.830 | 3.900 | 3.900 | 9,905,169 |
| 2025-11-26 | 3.940 | 4.010 | 3.880 | 3.890 | 3.890 | 12,158,200 |
| 2025-11-25 | 3.920 | 3.980 | 3.890 | 3.950 | 3.950 | 10,432,500 |
| 2025-11-24 | 3.900 | 3.950 | 3.860 | 3.900 | 3.900 | 10,254,478 |
| 2025-11-21 | 4.000 | 4.070 | 3.860 | 3.870 | 3.870 | 18,279,020 |
| 2025-11-20 | 4.030 | 4.070 | 3.950 | 4.040 | 4.040 | 15,298,800 |
| 2025-11-19 | 4.120 | 4.150 | 4.010 | 4.030 | 4.030 | 17,094,920 |
| 2025-11-18 | 4.300 | 4.310 | 4.080 | 4.110 | 4.110 | 19,393,000 |
| 2025-11-17 | 4.290 | 4.310 | 4.240 | 4.300 | 4.300 | 13,080,520 |
| 2025-11-14 | 4.230 | 4.350 | 4.230 | 4.290 | 4.290 | 18,115,692 |
| 2025-11-13 | 4.210 | 4.270 | 4.120 | 4.240 | 4.240 | 13,767,700 |
| 2025-11-12 | 4.200 | 4.240 | 4.180 | 4.230 | 4.230 | 10,822,900 |
| 2025-11-11 | 4.150 | 4.220 | 4.140 | 4.210 | 4.210 | 11,773,800 |
| 2025-11-10 | 4.160 | 4.170 | 4.100 | 4.140 | 4.140 | 10,643,100 |
| 2025-11-07 | 4.170 | 4.190 | 4.130 | 4.170 | 4.170 | 9,401,910 |
| 2025-11-06 | 4.200 | 4.210 | 4.100 | 4.170 | 4.170 | 12,657,000 |
| 2025-11-05 | 4.100 | 4.230 | 4.070 | 4.200 | 4.200 | 19,649,889 |
| 2025-11-04 | 4.110 | 4.150 | 4.070 | 4.110 | 4.110 | 11,829,686 |
| 2025-11-03 | 4.130 | 4.150 | 4.080 | 4.100 | 4.100 | 17,605,245 |
| 2025-10-31 | 4.240 | 4.330 | 4.110 | 4.150 | 4.150 | 30,085,912 |
| 2025-10-30 | 4.160 | 4.500 | 4.150 | 4.290 | 4.290 | 35,773,147 |
| 2025-10-29 | 4.230 | 4.250 | 4.110 | 4.140 | 4.140 | 14,335,048 |
| 2025-10-28 | 4.160 | 4.270 | 4.160 | 4.230 | 4.230 | 13,763,500 |
| 2025-10-27 | 4.150 | 4.240 | 4.060 | 4.160 | 4.160 | 20,082,508 |
| 2025-10-24 | 4.270 | 4.320 | 4.130 | 4.140 | 4.140 | 18,858,979 |
| 2025-10-23 | 4.220 | 4.280 | 4.170 | 4.260 | 4.260 | 26,406,985 |
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.