Jiangsu Phoenix Property Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	3.350	3.480	3.340	3.470	3.470	24,441,640
2024-10-25	3.230	3.300	3.220	3.290	3.290	15,516,500
2024-10-24	3.180	3.240	3.160	3.210	3.210	12,880,339
2024-10-23	3.170	3.230	3.170	3.180	3.180	15,579,800
2024-10-22	3.130	3.180	3.110	3.170	3.170	11,586,840
2024-10-21	3.180	3.210	3.120	3.130	3.130	19,611,500
2024-10-18	3.150	3.230	3.060	3.180	3.180	19,412,774
2024-10-17	3.250	3.280	3.160	3.160	3.160	19,908,700
2024-10-16	3.150	3.290	3.150	3.250	3.250	21,302,700
2024-10-15	3.220	3.250	3.150	3.160	3.160	20,051,200
2024-10-14	3.240	3.260	3.160	3.250	3.250	20,278,400
2024-10-11	3.210	3.260	3.120	3.170	3.170	16,518,232
2024-10-10	3.340	3.350	3.120	3.220	3.220	29,725,195
2024-10-09	3.460	3.500	3.350	3.350	3.350	39,913,000
2024-10-08	3.780	3.780	3.440	3.720	3.720	66,470,083
2024-09-30	3.390	3.460	3.180	3.440	3.440	59,945,296
2024-09-27	3.130	3.190	3.060	3.160	3.160	34,696,300
2024-09-26	2.900	3.070	2.870	3.060	3.060	46,262,795
2024-09-25	2.940	3.120	2.910	2.910	2.910	57,623,700
2024-09-24	2.810	2.850	2.750	2.840	2.840	34,274,300
2024-09-23	2.770	2.780	2.680	2.750	2.750	24,069,695
2024-09-20	2.770	2.800	2.710	2.770	2.770	34,229,256
2024-09-19	2.750	2.840	2.710	2.790	2.790	49,689,069
2024-09-18	2.900	2.990	2.680	2.780	2.780	69,905,180
2024-09-13	2.580	2.810	2.560	2.810	2.810	62,213,203
2024-09-12	2.550	2.600	2.550	2.550	2.550	5,551,100
2024-09-11	2.560	2.570	2.540	2.550	2.550	4,105,700
2024-09-10	2.590	2.600	2.540	2.570	2.570	5,039,100
2024-09-09	2.540	2.600	2.520	2.590	2.590	5,629,300
2024-09-06	2.580	2.600	2.550	2.550	2.550	5,237,210
2024-09-05	2.540	2.590	2.540	2.570	2.570	5,434,000
2024-09-04	2.550	2.590	2.530	2.530	2.530	5,324,800
2024-09-03	2.530	2.580	2.520	2.560	2.560	4,474,400
2024-09-02	2.580	2.630	2.530	2.530	2.530	8,426,911
2024-08-30	2.520	2.630	2.510	2.580	2.580	12,471,600
2024-08-29	2.500	2.530	2.480	2.520	2.520	3,785,600
2024-08-28	2.510	2.540	2.480	2.510	2.510	4,409,900
2024-08-27	2.540	2.560	2.490	2.520	2.520	6,291,509
2024-08-26	2.470	2.540	2.460	2.520	2.520	5,163,335
2024-08-23	2.510	2.510	2.460	2.480	2.480	5,798,600
2024-08-22	2.520	2.560	2.500	2.510	2.510	5,933,111
2024-08-21	2.510	2.530	2.470	2.510	2.510	5,913,000
2024-08-20	2.560	2.580	2.510	2.520	2.520	7,985,572
2024-08-19	2.620	2.630	2.540	2.550	2.550	14,147,800
2024-08-16	2.580	2.820	2.550	2.660	2.660	17,577,400
2024-08-15	2.540	2.600	2.530	2.580	2.580	5,250,100
2024-08-14	2.570	2.590	2.550	2.560	2.560	3,401,301
2024-08-13	2.580	2.590	2.530	2.570	2.570	4,919,100
2024-08-12	2.650	2.670	2.580	2.580	2.580	8,281,492
2024-08-09	2.660	2.770	2.650	2.680	2.680	13,829,700
2024-08-08	2.640	2.730	2.620	2.650	2.650	8,676,900
2024-08-07	2.650	2.650	2.610	2.630	2.630	3,468,300
2024-08-06	2.620	2.670	2.600	2.650	2.650	6,533,100
2024-08-05	2.640	2.690	2.590	2.590	2.590	5,426,200
2024-08-02	2.660	2.710	2.630	2.650	2.650	5,514,900
2024-08-01	2.690	2.700	2.650	2.670	2.670	6,772,127
2024-07-31	2.610	2.710	2.600	2.690	2.690	8,919,600
2024-07-30	2.580	2.630	2.560	2.610	2.610	4,943,500
2024-07-29	2.570	2.600	2.530	2.570	2.570	3,571,600
2024-07-26	2.540	2.590	2.540	2.570	2.570	6,070,200

← NewerPage 9 of 21 · 1,212 trading daysOlder →

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.