Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.420	10.490	9.950	10.300	10.300	25,645,193
2024-04-23	10.870	11.040	10.450	10.500	10.500	22,719,106
2024-04-22	11.150	11.270	10.770	10.800	10.800	23,051,894
2024-04-19	11.090	11.440	11.060	11.220	11.220	16,238,867
2024-04-18	11.270	11.420	11.160	11.260	11.260	18,428,652
2024-04-17	11.150	11.340	11.110	11.310	11.310	23,222,514
2024-04-16	11.180	11.540	10.990	11.110	11.110	23,997,891
2024-04-15	10.880	11.370	10.880	11.210	11.210	23,658,677
2024-04-12	10.900	11.150	10.850	10.940	10.940	16,327,441
2024-04-11	10.620	11.040	10.600	10.980	10.980	20,957,974
2024-04-10	10.790	10.890	10.560	10.680	10.680	13,078,327
2024-04-09	10.970	11.060	10.760	10.840	10.840	12,041,490
2024-04-08	11.020	11.110	10.870	11.030	11.030	12,773,965
2024-04-03	10.950	11.040	10.730	11.030	11.030	12,729,744
2024-04-02	11.190	11.240	10.880	11.000	11.000	15,494,417
2024-04-01	11.030	11.270	10.960	11.260	11.260	13,529,787
2024-03-29	11.050	11.050	10.840	10.970	10.970	8,166,637
2024-03-28	10.850	11.190	10.790	11.060	11.060	13,971,450
2024-03-27	10.980	11.150	10.690	10.850	10.850	20,945,586
2024-03-26	11.040	11.210	10.950	11.020	11.020	15,479,657
2024-03-25	11.340	11.470	11.040	11.060	11.060	29,762,191
2024-03-22	11.150	11.390	11.090	11.270	11.270	26,716,300
2024-03-21	11.290	11.500	11.200	11.220	11.220	21,307,800
2024-03-20	11.050	11.320	11.050	11.240	11.240	20,501,124
2024-03-19	11.260	11.420	11.110	11.130	11.130	18,507,123
2024-03-18	11.200	11.350	11.040	11.260	11.260	19,341,144
2024-03-15	11.190	11.320	11.010	11.200	11.200	14,949,650
2024-03-14	11.510	11.520	11.130	11.250	11.250	20,479,748
2024-03-13	11.720	11.800	11.320	11.590	11.590	26,967,523
2024-03-12	11.720	12.220	11.590	11.700	11.700	33,062,083
2024-03-11	11.680	11.950	11.420	11.830	11.830	43,077,130
2024-03-08	10.930	11.730	10.930	11.680	11.680	40,190,890
2024-03-07	11.190	11.300	10.860	11.000	11.000	46,557,886
2024-03-06	10.410	10.810	10.360	10.690	10.690	35,078,417
2024-03-05	10.110	10.500	10.030	10.410	10.410	32,693,931
2024-03-04	10.220	10.320	9.970	10.130	10.130	40,146,392
2024-03-01	10.360	10.470	10.190	10.250	10.250	28,279,897
2024-02-29	10.040	10.480	10.000	10.410	10.410	25,141,017
2024-02-28	10.230	10.400	10.090	10.140	10.140	27,249,867
2024-02-27	9.960	10.290	9.940	10.270	10.270	23,398,105
2024-02-26	10.070	10.130	9.920	9.990	9.990	23,663,158
2024-02-23	10.250	10.350	9.880	10.130	10.130	36,113,235
2024-02-22	10.170	10.450	10.120	10.250	10.250	20,549,026
2024-02-21	10.220	10.450	10.100	10.230	10.230	23,553,989
2024-02-20	10.200	10.560	10.100	10.350	10.350	28,855,622
2024-02-19	10.450	10.540	10.130	10.320	10.320	33,190,749
2024-02-08	10.750	11.150	10.000	10.300	10.300	36,191,096
2024-02-07	10.290	10.800	10.160	10.780	10.780	30,186,397
2024-02-06	9.760	10.470	9.490	10.390	10.390	30,105,159
2024-02-05	9.570	10.300	9.410	9.970	9.970	39,614,063
2024-02-02	9.450	9.990	9.380	9.630	9.630	28,684,642
2024-02-01	9.590	9.630	9.280	9.540	9.540	22,911,571
2024-01-31	9.220	10.070	9.200	9.700	9.700	39,685,642
2024-01-30	9.460	9.520	9.250	9.300	9.300	15,674,236
2024-01-29	9.500	9.670	9.320	9.500	9.500	23,769,015
2024-01-26	9.390	9.580	9.250	9.490	9.490	20,329,665
2024-01-25	8.980	9.530	8.880	9.420	9.420	29,130,415
2024-01-24	8.780	9.040	8.650	8.980	8.980	19,900,089
2024-01-23	8.500	8.810	8.480	8.750	8.750	16,258,575
2024-01-22	8.940	9.100	8.440	8.500	8.500	19,288,112

← NewerPage 11 of 21 · 1,212 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.