Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.110 | 4.250 | 4.110 | 4.230 | 4.230 | 24,218,389 |
| 2025-10-21 | 3.930 | 4.130 | 3.910 | 4.120 | 4.120 | 22,246,400 |
| 2025-10-20 | 3.900 | 3.980 | 3.870 | 3.930 | 3.930 | 8,741,200 |
| 2025-10-17 | 3.900 | 3.940 | 3.870 | 3.890 | 3.890 | 10,662,017 |
| 2025-10-16 | 3.840 | 3.930 | 3.820 | 3.910 | 3.910 | 14,627,200 |
| 2025-10-15 | 3.820 | 3.870 | 3.800 | 3.830 | 3.830 | 10,067,844 |
| 2025-10-14 | 3.820 | 3.870 | 3.800 | 3.820 | 3.820 | 12,037,501 |
| 2025-10-13 | 3.710 | 3.810 | 3.650 | 3.800 | 3.800 | 13,186,012 |
| 2025-10-10 | 3.700 | 3.830 | 3.690 | 3.800 | 3.800 | 16,696,400 |
| 2025-10-09 | 3.810 | 3.810 | 3.690 | 3.710 | 3.710 | 13,152,692 |
| 2025-09-30 | 3.770 | 3.830 | 3.750 | 3.800 | 3.800 | 10,840,400 |
| 2025-09-29 | 3.710 | 3.800 | 3.600 | 3.760 | 3.760 | 14,189,041 |
| 2025-09-26 | 3.700 | 3.790 | 3.660 | 3.720 | 3.720 | 10,562,200 |
| 2025-09-25 | 3.790 | 3.790 | 3.700 | 3.710 | 3.710 | 9,071,200 |
| 2025-09-24 | 3.700 | 3.800 | 3.650 | 3.770 | 3.770 | 12,365,627 |
| 2025-09-23 | 3.850 | 3.850 | 3.620 | 3.730 | 3.730 | 20,693,429 |
| 2025-09-22 | 3.930 | 3.930 | 3.800 | 3.840 | 3.840 | 10,351,741 |
| 2025-09-19 | 3.990 | 4.010 | 3.840 | 3.910 | 3.910 | 17,260,600 |
| 2025-09-18 | 4.090 | 4.100 | 3.950 | 3.980 | 3.980 | 14,135,484 |
| 2025-09-17 | 4.100 | 4.110 | 4.040 | 4.090 | 4.090 | 10,587,531 |
| 2025-09-16 | 4.050 | 4.110 | 4.050 | 4.100 | 4.100 | 17,678,987 |
| 2025-09-15 | 4.070 | 4.090 | 3.940 | 4.050 | 4.050 | 16,008,200 |
| 2025-09-12 | 4.030 | 4.080 | 4.020 | 4.050 | 4.050 | 16,277,900 |
| 2025-09-11 | 4.030 | 4.030 | 3.950 | 4.030 | 4.030 | 10,352,600 |
| 2025-09-10 | 3.970 | 4.040 | 3.960 | 4.030 | 4.030 | 14,691,300 |
| 2025-09-09 | 3.930 | 4.000 | 3.920 | 3.980 | 3.980 | 10,913,991 |
| 2025-09-08 | 3.900 | 3.980 | 3.900 | 3.930 | 3.930 | 8,802,500 |
| 2025-09-05 | 3.910 | 3.930 | 3.830 | 3.920 | 3.920 | 9,635,700 |
| 2025-09-04 | 3.880 | 3.960 | 3.850 | 3.900 | 3.900 | 12,481,079 |
| 2025-09-03 | 3.970 | 3.970 | 3.870 | 3.870 | 3.870 | 10,622,400 |
| 2025-09-02 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 13,622,750 |
| 2025-09-01 | 3.930 | 3.960 | 3.850 | 3.950 | 3.950 | 9,476,401 |
| 2025-08-29 | 3.920 | 3.940 | 3.870 | 3.910 | 3.910 | 8,937,218 |
| 2025-08-28 | 3.910 | 3.960 | 3.830 | 3.910 | 3.910 | 15,712,900 |
| 2025-08-27 | 4.060 | 4.060 | 3.900 | 3.900 | 3.900 | 15,644,200 |
| 2025-08-26 | 4.000 | 4.060 | 3.960 | 4.050 | 4.050 | 11,739,983 |
| 2025-08-25 | 4.010 | 4.080 | 3.980 | 4.020 | 4.020 | 21,521,350 |
| 2025-08-22 | 3.990 | 4.020 | 3.950 | 4.000 | 4.000 | 11,542,600 |
| 2025-08-21 | 3.970 | 4.020 | 3.930 | 3.990 | 3.990 | 11,808,655 |
| 2025-08-20 | 3.940 | 3.960 | 3.910 | 3.960 | 3.960 | 7,422,725 |
| 2025-08-19 | 3.870 | 3.940 | 3.860 | 3.940 | 3.940 | 12,201,000 |
| 2025-08-18 | 3.910 | 3.920 | 3.860 | 3.870 | 3.870 | 10,431,801 |
| 2025-08-15 | 3.880 | 3.920 | 3.840 | 3.890 | 3.890 | 9,608,200 |
| 2025-08-14 | 3.950 | 3.970 | 3.850 | 3.870 | 3.870 | 9,107,881 |
| 2025-08-13 | 4.010 | 4.010 | 3.930 | 3.940 | 3.940 | 7,996,126 |
| 2025-08-12 | 3.990 | 4.010 | 3.940 | 3.980 | 3.980 | 9,714,352 |
| 2025-08-11 | 3.950 | 4.000 | 3.930 | 3.970 | 3.970 | 11,995,744 |
| 2025-08-08 | 3.910 | 3.950 | 3.870 | 3.940 | 3.940 | 11,775,400 |
| 2025-08-07 | 3.920 | 3.950 | 3.890 | 3.930 | 3.930 | 9,050,900 |
| 2025-08-06 | 3.930 | 4.040 | 3.900 | 3.940 | 3.940 | 17,884,800 |
| 2025-08-05 | 3.820 | 4.060 | 3.820 | 3.940 | 3.940 | 22,120,361 |
| 2025-08-04 | 3.830 | 3.850 | 3.780 | 3.820 | 3.820 | 8,538,700 |
| 2025-08-01 | 3.790 | 3.860 | 3.770 | 3.840 | 3.840 | 11,248,700 |
| 2025-07-31 | 3.880 | 3.880 | 3.770 | 3.790 | 3.790 | 12,272,700 |
| 2025-07-30 | 3.890 | 3.920 | 3.850 | 3.870 | 3.870 | 7,816,900 |
| 2025-07-29 | 3.880 | 3.920 | 3.860 | 3.900 | 3.900 | 10,303,200 |
| 2025-07-28 | 3.890 | 3.890 | 3.830 | 3.880 | 3.880 | 8,307,600 |
| 2025-07-25 | 3.910 | 3.910 | 3.840 | 3.870 | 3.870 | 8,141,701 |
| 2025-07-24 | 3.860 | 3.920 | 3.850 | 3.910 | 3.910 | 8,605,930 |
| 2025-07-23 | 3.880 | 3.950 | 3.860 | 3.870 | 3.870 | 9,733,120 |
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.