Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.250	10.320	10.030	10.120	10.120	13,192,960
2024-07-22	10.160	10.300	10.090	10.260	10.260	8,778,300
2024-07-19	10.330	10.480	10.140	10.200	10.200	7,576,400
2024-07-18	10.240	10.340	10.080	10.330	10.330	6,957,697
2024-07-17	10.390	10.610	10.280	10.280	10.280	7,269,636
2024-07-16	10.450	10.560	10.330	10.480	10.480	7,199,988
2024-07-15	10.250	10.790	10.070	10.500	10.500	18,641,739
2024-07-12	10.240	10.360	10.010	10.200	10.200	17,183,820
2024-07-11	10.960	11.030	10.480	10.750	10.750	19,019,129
2024-07-10	11.480	11.500	10.880	10.910	10.910	24,203,041
2024-07-09	11.440	11.600	11.310	11.550	11.550	12,960,282
2024-07-08	11.720	11.830	11.340	11.430	11.430	15,866,949
2024-07-05	11.200	11.200	11.200	11.200	11.200	0
2024-07-04	11.210	11.480	11.200	11.200	11.200	10,589,100
2024-07-03	11.220	11.420	11.120	11.220	11.220	9,024,877
2024-07-02	11.450	11.520	11.130	11.240	11.240	11,479,000
2024-07-01	10.870	11.490	10.800	11.450	11.450	16,248,352
2024-06-28	10.980	11.220	10.930	10.960	10.960	12,415,500
2024-06-27	11.100	11.170	10.880	11.050	11.050	12,646,900
2024-06-26	11.090	11.280	10.800	11.150	11.150	11,751,700
2024-06-25	11.210	11.350	10.990	11.100	11.100	9,481,000
2024-06-24	11.280	11.370	11.090	11.220	11.220	10,365,500
2024-06-21	11.180	11.450	11.180	11.330	11.330	11,410,100
2024-06-20	11.090	11.340	11.040	11.280	11.280	12,763,410
2024-06-19	11.220	11.250	11.080	11.090	11.090	8,022,722
2024-06-18	11.400	11.460	11.140	11.200	11.200	12,394,745
2024-06-17	11.590	11.730	11.250	11.400	11.400	14,675,354
2024-06-14	11.540	11.700	11.360	11.480	11.480	16,104,897
2024-06-13	11.330	11.630	11.140	11.540	11.540	18,560,302
2024-06-12	10.810	11.460	10.750	11.400	11.400	18,686,300
2024-06-11	11.200	11.230	10.810	10.820	10.820	14,454,950
2024-06-07	11.180	11.330	11.010	11.270	11.270	11,987,900
2024-06-06	11.040	11.230	10.950	11.130	11.130	9,879,300
2024-06-05	11.230	11.400	10.990	11.060	11.060	12,058,451
2024-06-04	10.910	11.340	10.840	11.270	11.270	13,868,320
2024-06-03	10.790	11.060	10.670	10.940	10.940	10,613,155
2024-05-31	10.780	10.940	10.730	10.730	10.730	10,338,810
2024-05-30	10.980	11.070	10.760	10.800	10.800	8,634,599
2024-05-29	10.990	11.200	10.950	11.000	11.000	8,583,315
2024-05-28	11.260	11.330	11.080	11.120	11.120	12,180,151
2024-05-27	10.970	11.400	10.880	11.360	11.360	15,729,026
2024-05-24	10.950	11.180	10.920	10.970	10.970	7,969,996
2024-05-23	11.230	11.340	10.970	11.050	11.050	10,995,573
2024-05-22	11.370	11.470	11.230	11.280	11.280	8,747,227
2024-05-21	11.280	11.680	11.140	11.400	11.400	16,951,354
2024-05-20	10.820	11.380	10.630	11.300	11.300	25,810,884
2024-05-17	10.920	11.110	10.680	10.820	10.820	13,423,389
2024-05-16	10.840	11.100	10.840	10.960	10.960	18,135,885
2024-05-15	10.720	11.080	10.490	10.840	10.840	24,338,084
2024-05-14	10.390	10.820	10.310	10.760	10.760	23,961,611
2024-05-13	10.410	10.430	10.210	10.390	10.390	19,093,888
2024-05-10	10.560	10.620	10.320	10.470	10.470	15,699,800
2024-05-09	10.400	10.580	10.330	10.550	10.550	13,672,477
2024-05-08	10.470	10.500	10.210	10.440	10.440	16,906,467
2024-05-07	10.280	10.530	10.240	10.470	10.470	21,061,795
2024-05-06	10.250	10.500	10.230	10.300	10.300	29,497,915
2024-04-30	10.110	10.290	9.820	10.200	10.200	32,331,040
2024-04-29	10.080	10.290	10.060	10.180	10.180	28,095,314
2024-04-26	10.090	10.230	10.030	10.130	10.130	24,301,915
2024-04-25	10.160	10.290	10.060	10.140	10.140	15,413,785

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.5000 CNY
2022-07-18	0.5000 CNY
2021-07-16	0.4000 CNY
2020-07-29	0.3000 CNY
2019-07-18	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.