Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.880 | 3.950 | 3.860 | 3.870 | 3.870 | 9,733,120 |
| 2025-07-22 | 3.900 | 3.920 | 3.830 | 3.880 | 3.880 | 8,918,700 |
| 2025-07-21 | 3.840 | 3.910 | 3.830 | 3.910 | 3.910 | 8,844,600 |
| 2025-07-18 | 3.850 | 3.860 | 3.790 | 3.830 | 3.830 | 7,740,900 |
| 2025-07-17 | 3.860 | 3.870 | 3.810 | 3.830 | 3.830 | 7,844,400 |
| 2025-07-16 | 3.840 | 3.880 | 3.810 | 3.860 | 3.860 | 9,952,600 |
| 2025-07-15 | 3.860 | 3.880 | 3.760 | 3.840 | 3.840 | 13,665,408 |
| 2025-07-14 | 3.860 | 3.920 | 3.810 | 3.880 | 3.880 | 14,069,684 |
| 2025-07-11 | 3.900 | 3.930 | 3.850 | 3.860 | 3.860 | 12,610,020 |
| 2025-07-10 | 3.780 | 3.900 | 3.780 | 3.880 | 3.880 | 16,652,621 |
| 2025-07-09 | 3.780 | 3.800 | 3.770 | 3.780 | 3.780 | 6,514,100 |
| 2025-07-08 | 3.760 | 3.790 | 3.750 | 3.780 | 3.780 | 6,434,648 |
| 2025-07-07 | 3.710 | 3.790 | 3.690 | 3.760 | 3.760 | 9,071,400 |
| 2025-07-04 | 3.720 | 3.740 | 3.690 | 3.710 | 3.710 | 9,947,900 |
| 2025-07-03 | 3.720 | 3.760 | 3.690 | 3.710 | 3.710 | 6,306,100 |
| 2025-07-02 | 3.700 | 3.730 | 3.670 | 3.720 | 3.720 | 7,931,300 |
| 2025-07-01 | 3.710 | 3.720 | 3.650 | 3.690 | 3.690 | 8,322,401 |
| 2025-06-30 | 3.750 | 3.770 | 3.690 | 3.700 | 3.700 | 8,163,301 |
| 2025-06-27 | 3.730 | 3.770 | 3.710 | 3.730 | 3.730 | 6,103,400 |
| 2025-06-26 | 3.750 | 3.790 | 3.690 | 3.720 | 3.720 | 10,957,000 |
| 2025-06-25 | 3.660 | 3.800 | 3.630 | 3.770 | 3.770 | 17,534,300 |
| 2025-06-24 | 3.520 | 3.690 | 3.480 | 3.640 | 3.640 | 11,841,069 |
| 2025-06-23 | 3.430 | 3.520 | 3.400 | 3.500 | 3.500 | 6,248,700 |
| 2025-06-20 | 3.480 | 3.490 | 3.430 | 3.450 | 3.450 | 7,818,600 |
| 2025-06-19 | 3.550 | 3.580 | 3.430 | 3.480 | 3.480 | 10,392,200 |
| 2025-06-18 | 3.660 | 3.680 | 3.530 | 3.540 | 3.540 | 10,336,947 |
| 2025-06-17 | 3.650 | 3.680 | 3.620 | 3.680 | 3.680 | 6,843,000 |
| 2025-06-16 | 3.590 | 3.690 | 3.580 | 3.640 | 3.640 | 9,511,100 |
| 2025-06-13 | 3.710 | 3.710 | 3.570 | 3.580 | 3.580 | 8,111,000 |
| 2025-06-12 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 7,149,300 |
| 2025-06-11 | 3.670 | 3.730 | 3.670 | 3.690 | 3.690 | 8,350,900 |
| 2025-06-10 | 3.700 | 3.750 | 3.630 | 3.680 | 3.680 | 10,892,900 |
| 2025-06-09 | 3.690 | 3.710 | 3.650 | 3.700 | 3.700 | 7,234,600 |
| 2025-06-06 | 3.630 | 3.710 | 3.610 | 3.680 | 3.680 | 9,951,800 |
| 2025-06-05 | 3.660 | 3.670 | 3.590 | 3.610 | 3.610 | 6,556,700 |
| 2025-06-04 | 3.620 | 3.660 | 3.590 | 3.650 | 3.650 | 6,794,400 |
| 2025-06-03 | 3.530 | 3.620 | 3.530 | 3.610 | 3.610 | 10,443,200 |
| 2025-05-30 | 3.590 | 3.640 | 3.550 | 3.560 | 3.560 | 8,360,600 |
| 2025-05-29 | 3.540 | 3.610 | 3.530 | 3.590 | 3.590 | 8,574,000 |
| 2025-05-28 | 3.560 | 3.590 | 3.520 | 3.560 | 3.560 | 6,276,600 |
| 2025-05-27 | 3.450 | 3.590 | 3.430 | 3.570 | 3.570 | 14,031,900 |
| 2025-05-26 | 3.430 | 3.490 | 3.410 | 3.450 | 3.450 | 5,427,600 |
| 2025-05-23 | 3.520 | 3.530 | 3.430 | 3.440 | 3.440 | 9,632,976 |
| 2025-05-22 | 3.570 | 3.590 | 3.500 | 3.530 | 3.530 | 7,929,700 |
| 2025-05-21 | 3.550 | 3.610 | 3.530 | 3.570 | 3.570 | 6,715,600 |
| 2025-05-20 | 3.580 | 3.580 | 3.520 | 3.570 | 3.570 | 8,027,200 |
| 2025-05-19 | 3.450 | 3.600 | 3.440 | 3.580 | 3.580 | 13,759,954 |
| 2025-05-16 | 3.470 | 3.480 | 3.410 | 3.440 | 3.440 | 6,352,601 |
| 2025-05-15 | 3.460 | 3.500 | 3.450 | 3.470 | 3.470 | 6,312,557 |
| 2025-05-14 | 3.420 | 3.490 | 3.400 | 3.470 | 3.470 | 9,103,300 |
| 2025-05-13 | 3.440 | 3.480 | 3.400 | 3.430 | 3.430 | 7,345,575 |
| 2025-05-12 | 3.450 | 3.470 | 3.410 | 3.430 | 3.430 | 7,470,601 |
| 2025-05-09 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 7,678,800 |
| 2025-05-08 | 3.400 | 3.500 | 3.370 | 3.480 | 3.480 | 13,014,650 |
| 2025-05-07 | 3.440 | 3.520 | 3.380 | 3.410 | 3.410 | 12,128,448 |
| 2025-05-06 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 8,128,101 |
| 2025-04-30 | 3.330 | 3.420 | 3.310 | 3.330 | 3.330 | 10,304,900 |
| 2025-04-29 | 3.280 | 3.330 | 3.250 | 3.310 | 3.310 | 8,559,500 |
| 2025-04-28 | 3.370 | 3.400 | 3.230 | 3.270 | 3.270 | 12,168,447 |
| 2025-04-25 | 3.360 | 3.470 | 3.340 | 3.390 | 3.390 | 15,163,717 |
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.