Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.400 | 3.460 | 3.330 | 3.340 | 3.340 | 14,345,301 |
| 2025-01-20 | 3.310 | 3.400 | 3.220 | 3.380 | 3.380 | 12,034,600 |
| 2025-01-17 | 3.320 | 3.350 | 3.250 | 3.300 | 3.300 | 8,708,201 |
| 2025-01-16 | 3.330 | 3.450 | 3.300 | 3.330 | 3.330 | 9,678,500 |
| 2025-01-15 | 3.290 | 3.360 | 3.250 | 3.320 | 3.320 | 10,752,600 |
| 2025-01-14 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 10,161,700 |
| 2025-01-13 | 3.160 | 3.230 | 3.060 | 3.180 | 3.180 | 8,325,300 |
| 2025-01-10 | 3.340 | 3.350 | 3.140 | 3.170 | 3.170 | 10,200,200 |
| 2025-01-09 | 3.350 | 3.360 | 3.290 | 3.310 | 3.310 | 9,446,300 |
| 2025-01-08 | 3.310 | 3.420 | 3.200 | 3.370 | 3.370 | 15,897,100 |
| 2025-01-07 | 3.280 | 3.300 | 3.210 | 3.300 | 3.300 | 9,186,200 |
| 2025-01-06 | 3.360 | 3.370 | 3.190 | 3.240 | 3.240 | 11,740,000 |
| 2025-01-03 | 3.680 | 3.690 | 3.360 | 3.370 | 3.370 | 17,940,928 |
| 2025-01-02 | 3.790 | 3.820 | 3.630 | 3.660 | 3.660 | 10,377,816 |
| 2024-12-31 | 3.860 | 3.880 | 3.750 | 3.780 | 3.780 | 10,718,200 |
| 2024-12-30 | 3.790 | 3.900 | 3.690 | 3.860 | 3.860 | 15,514,401 |
| 2024-12-27 | 3.800 | 3.890 | 3.780 | 3.820 | 3.820 | 12,529,300 |
| 2024-12-26 | 3.860 | 3.870 | 3.770 | 3.800 | 3.800 | 14,519,361 |
| 2024-12-25 | 3.810 | 3.920 | 3.720 | 3.860 | 3.860 | 25,585,870 |
| 2024-12-24 | 3.870 | 4.050 | 3.800 | 3.830 | 3.830 | 25,561,081 |
| 2024-12-23 | 4.120 | 4.150 | 3.840 | 3.850 | 3.850 | 44,055,400 |
| 2024-12-20 | 3.990 | 4.360 | 3.990 | 4.150 | 4.150 | 48,637,654 |
| 2024-12-19 | 4.130 | 4.140 | 3.970 | 4.030 | 4.030 | 39,621,620 |
| 2024-12-18 | 4.360 | 4.360 | 4.120 | 4.200 | 4.200 | 58,618,683 |
| 2024-12-17 | 4.220 | 4.520 | 4.050 | 4.370 | 4.370 | 93,305,610 |
| 2024-12-16 | 4.160 | 4.260 | 4.100 | 4.140 | 4.140 | 37,848,333 |
| 2024-12-13 | 4.180 | 4.190 | 4.070 | 4.090 | 4.090 | 27,362,538 |
| 2024-12-12 | 4.080 | 4.210 | 4.030 | 4.180 | 4.180 | 33,962,573 |
| 2024-12-11 | 3.950 | 4.170 | 3.930 | 4.120 | 4.120 | 41,763,843 |
| 2024-12-10 | 4.160 | 4.160 | 3.940 | 3.970 | 3.970 | 36,208,900 |
| 2024-12-09 | 4.090 | 4.110 | 3.910 | 3.970 | 3.970 | 42,122,100 |
| 2024-12-06 | 4.210 | 4.230 | 4.060 | 4.090 | 4.090 | 56,259,858 |
| 2024-12-05 | 4.050 | 4.320 | 3.980 | 4.240 | 4.240 | 64,209,543 |
| 2024-12-04 | 4.520 | 4.520 | 4.160 | 4.160 | 4.160 | 90,332,038 |
| 2024-12-03 | 4.200 | 4.620 | 4.110 | 4.620 | 4.620 | 100,354,228 |
| 2024-12-02 | 3.880 | 4.200 | 3.880 | 4.200 | 4.200 | 31,994,100 |
| 2024-11-29 | 3.850 | 3.950 | 3.740 | 3.820 | 3.820 | 43,267,749 |
| 2024-11-28 | 3.620 | 3.980 | 3.590 | 3.820 | 3.820 | 53,696,347 |
| 2024-11-27 | 3.450 | 3.800 | 3.340 | 3.650 | 3.650 | 45,789,821 |
| 2024-11-26 | 3.430 | 3.520 | 3.430 | 3.470 | 3.470 | 15,418,400 |
| 2024-11-25 | 3.380 | 3.440 | 3.320 | 3.440 | 3.440 | 14,032,700 |
| 2024-11-22 | 3.510 | 3.540 | 3.340 | 3.360 | 3.360 | 18,209,100 |
| 2024-11-21 | 3.470 | 3.520 | 3.440 | 3.510 | 3.510 | 15,418,393 |
| 2024-11-20 | 3.370 | 3.490 | 3.340 | 3.480 | 3.480 | 22,917,319 |
| 2024-11-19 | 3.400 | 3.410 | 3.270 | 3.370 | 3.370 | 21,400,593 |
| 2024-11-18 | 3.340 | 3.500 | 3.340 | 3.360 | 3.360 | 33,438,596 |
| 2024-11-15 | 3.330 | 3.380 | 3.270 | 3.280 | 3.280 | 17,262,200 |
| 2024-11-14 | 3.540 | 3.550 | 3.360 | 3.360 | 3.360 | 19,566,500 |
| 2024-11-13 | 3.470 | 3.550 | 3.430 | 3.490 | 3.490 | 15,115,601 |
| 2024-11-12 | 3.520 | 3.560 | 3.450 | 3.480 | 3.480 | 20,240,441 |
| 2024-11-11 | 3.600 | 3.620 | 3.420 | 3.520 | 3.520 | 29,391,381 |
| 2024-11-08 | 3.840 | 3.850 | 3.580 | 3.620 | 3.620 | 28,107,800 |
| 2024-11-07 | 3.560 | 3.760 | 3.530 | 3.760 | 3.760 | 24,182,301 |
| 2024-11-06 | 3.510 | 3.630 | 3.450 | 3.590 | 3.590 | 26,475,100 |
| 2024-11-05 | 3.400 | 3.540 | 3.390 | 3.520 | 3.520 | 21,805,000 |
| 2024-11-04 | 3.370 | 3.400 | 3.290 | 3.390 | 3.390 | 16,568,111 |
| 2024-11-01 | 3.450 | 3.520 | 3.340 | 3.340 | 3.340 | 20,448,486 |
| 2024-10-31 | 3.320 | 3.530 | 3.320 | 3.460 | 3.460 | 26,183,000 |
| 2024-10-30 | 3.280 | 3.410 | 3.260 | 3.350 | 3.350 | 17,300,971 |
| 2024-10-29 | 3.460 | 3.480 | 3.310 | 3.320 | 3.320 | 17,745,800 |
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.