Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3.360 | 3.420 | 3.310 | 3.350 | 3.350 | 10,535,201 |
| 2025-04-23 | 3.390 | 3.420 | 3.340 | 3.360 | 3.360 | 10,602,745 |
| 2025-04-22 | 3.340 | 3.410 | 3.330 | 3.390 | 3.390 | 13,577,500 |
| 2025-04-21 | 3.370 | 3.380 | 3.300 | 3.340 | 3.340 | 11,646,522 |
| 2025-04-18 | 3.400 | 3.420 | 3.280 | 3.360 | 3.360 | 15,231,828 |
| 2025-04-17 | 3.170 | 3.400 | 3.170 | 3.370 | 3.370 | 24,447,317 |
| 2025-04-16 | 3.180 | 3.210 | 3.100 | 3.190 | 3.190 | 9,924,900 |
| 2025-04-15 | 3.200 | 3.220 | 3.170 | 3.180 | 3.180 | 6,883,596 |
| 2025-04-14 | 3.170 | 3.220 | 3.150 | 3.200 | 3.200 | 9,569,700 |
| 2025-04-11 | 3.140 | 3.210 | 3.130 | 3.150 | 3.150 | 8,250,100 |
| 2025-04-10 | 3.050 | 3.200 | 3.040 | 3.170 | 3.170 | 17,105,000 |
| 2025-04-09 | 2.930 | 3.060 | 2.780 | 3.030 | 3.030 | 15,314,400 |
| 2025-04-08 | 3.000 | 3.060 | 2.910 | 2.980 | 2.980 | 14,164,116 |
| 2025-04-07 | 3.210 | 3.220 | 3.020 | 3.020 | 3.020 | 19,500,101 |
| 2025-04-03 | 3.260 | 3.380 | 3.250 | 3.360 | 3.360 | 11,838,330 |
| 2025-04-02 | 3.250 | 3.380 | 3.230 | 3.290 | 3.290 | 10,581,900 |
| 2025-04-01 | 3.240 | 3.290 | 3.230 | 3.260 | 3.260 | 9,182,500 |
| 2025-03-31 | 3.210 | 3.370 | 3.200 | 3.230 | 3.230 | 13,989,300 |
| 2025-03-28 | 3.290 | 3.310 | 3.250 | 3.250 | 3.250 | 11,751,900 |
| 2025-03-27 | 3.350 | 3.380 | 3.280 | 3.300 | 3.300 | 12,523,548 |
| 2025-03-26 | 3.280 | 3.380 | 3.280 | 3.350 | 3.350 | 14,284,600 |
| 2025-03-25 | 3.340 | 3.340 | 3.270 | 3.300 | 3.300 | 16,062,880 |
| 2025-03-24 | 3.500 | 3.520 | 3.300 | 3.340 | 3.340 | 29,904,700 |
| 2025-03-21 | 3.680 | 3.690 | 3.500 | 3.510 | 3.510 | 49,504,978 |
| 2025-03-20 | 3.380 | 3.720 | 3.370 | 3.720 | 3.720 | 45,199,896 |
| 2025-03-19 | 3.410 | 3.420 | 3.360 | 3.380 | 3.380 | 8,524,841 |
| 2025-03-18 | 3.440 | 3.450 | 3.380 | 3.410 | 3.410 | 9,981,578 |
| 2025-03-17 | 3.370 | 3.470 | 3.340 | 3.430 | 3.430 | 15,214,425 |
| 2025-03-14 | 3.270 | 3.360 | 3.240 | 3.360 | 3.360 | 15,461,556 |
| 2025-03-13 | 3.290 | 3.310 | 3.220 | 3.260 | 3.260 | 8,979,031 |
| 2025-03-12 | 3.310 | 3.340 | 3.280 | 3.290 | 3.290 | 8,237,601 |
| 2025-03-11 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 6,478,148 |
| 2025-03-10 | 3.280 | 3.320 | 3.260 | 3.300 | 3.300 | 5,884,207 |
| 2025-03-07 | 3.330 | 3.350 | 3.260 | 3.270 | 3.270 | 11,358,201 |
| 2025-03-06 | 3.300 | 3.350 | 3.280 | 3.350 | 3.350 | 10,612,384 |
| 2025-03-05 | 3.360 | 3.360 | 3.250 | 3.300 | 3.300 | 12,497,500 |
| 2025-03-04 | 3.330 | 3.360 | 3.300 | 3.360 | 3.360 | 8,040,500 |
| 2025-03-03 | 3.330 | 3.420 | 3.310 | 3.340 | 3.340 | 10,442,689 |
| 2025-02-28 | 3.380 | 3.400 | 3.330 | 3.330 | 3.330 | 12,045,301 |
| 2025-02-27 | 3.370 | 3.450 | 3.350 | 3.380 | 3.380 | 8,872,900 |
| 2025-02-26 | 3.300 | 3.380 | 3.290 | 3.380 | 3.380 | 12,836,900 |
| 2025-02-25 | 3.310 | 3.360 | 3.280 | 3.290 | 3.290 | 8,670,940 |
| 2025-02-24 | 3.280 | 3.350 | 3.260 | 3.330 | 3.330 | 11,264,920 |
| 2025-02-21 | 3.310 | 3.350 | 3.260 | 3.280 | 3.280 | 12,951,100 |
| 2025-02-20 | 3.330 | 3.390 | 3.290 | 3.330 | 3.330 | 9,072,300 |
| 2025-02-19 | 3.340 | 3.360 | 3.310 | 3.330 | 3.330 | 8,512,700 |
| 2025-02-18 | 3.450 | 3.460 | 3.330 | 3.330 | 3.330 | 12,963,600 |
| 2025-02-17 | 3.380 | 3.470 | 3.360 | 3.450 | 3.450 | 11,884,701 |
| 2025-02-14 | 3.470 | 3.470 | 3.360 | 3.380 | 3.380 | 10,620,000 |
| 2025-02-13 | 3.450 | 3.500 | 3.420 | 3.460 | 3.460 | 12,810,400 |
| 2025-02-12 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 9,658,800 |
| 2025-02-11 | 3.480 | 3.520 | 3.370 | 3.410 | 3.410 | 9,591,900 |
| 2025-02-10 | 3.410 | 3.490 | 3.410 | 3.480 | 3.480 | 11,074,896 |
| 2025-02-07 | 3.300 | 3.430 | 3.300 | 3.410 | 3.410 | 15,563,600 |
| 2025-02-06 | 3.270 | 3.320 | 3.210 | 3.320 | 3.320 | 11,809,200 |
| 2025-02-05 | 3.300 | 3.360 | 3.270 | 3.290 | 3.290 | 7,295,800 |
| 2025-01-27 | 3.250 | 3.360 | 3.250 | 3.270 | 3.270 | 8,432,200 |
| 2025-01-24 | 3.250 | 3.280 | 3.210 | 3.250 | 3.250 | 7,863,700 |
| 2025-01-23 | 3.270 | 3.340 | 3.250 | 3.250 | 3.250 | 10,087,067 |
| 2025-01-22 | 3.330 | 3.340 | 3.230 | 3.240 | 3.240 | 9,098,400 |
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.