Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.910	9.180	8.910	9.000	9.000	15,627,836
2024-01-18	8.830	8.960	8.670	8.930	8.930	13,224,929
2024-01-17	9.120	9.140	8.880	8.890	8.890	12,183,972
2024-01-16	9.070	9.150	8.910	9.130	9.130	15,067,236
2024-01-15	8.950	9.210	8.900	9.040	9.040	12,216,458
2024-01-12	9.100	9.180	8.920	8.950	8.950	17,137,021
2024-01-11	8.860	9.230	8.860	9.130	9.130	16,231,494
2024-01-10	9.030	9.060	8.870	8.920	8.920	10,813,527
2024-01-09	9.120	9.210	9.000	9.060	9.060	12,370,786
2024-01-08	9.180	9.230	9.060	9.110	9.110	14,279,773
2024-01-05	9.340	9.440	9.140	9.200	9.200	21,752,434
2024-01-04	9.250	9.410	9.010	9.370	9.370	27,605,767
2024-01-03	8.960	9.320	8.900	9.170	9.170	28,214,766
2024-01-02	8.890	9.140	8.860	8.990	8.990	28,668,187
2023-12-29	8.450	8.970	8.420	8.810	8.810	38,650,057
2023-12-28	8.400	8.520	8.290	8.470	8.470	24,679,076
2023-12-27	8.530	8.580	8.360	8.440	8.440	25,351,600
2023-12-26	8.650	8.770	8.450	8.540	8.540	19,544,800
2023-12-25	8.650	8.750	8.480	8.710	8.710	32,429,808
2023-12-22	9.710	9.710	8.760	8.760	8.760	65,204,952
2023-12-21	9.930	10.050	9.670	9.730	9.730	31,956,352
2023-12-20	10.300	10.310	9.950	9.970	9.970	24,953,530
2023-12-19	10.280	10.400	10.120	10.280	10.280	18,932,406
2023-12-18	10.470	10.560	10.200	10.270	10.270	23,237,314
2023-12-15	10.640	10.750	10.340	10.500	10.500	45,574,231
2023-12-14	10.310	10.840	10.260	10.630	10.630	52,359,828
2023-12-13	10.390	10.560	10.260	10.280	10.280	23,269,085
2023-12-12	10.390	10.480	10.300	10.450	10.450	30,182,140
2023-12-11	9.950	10.430	9.900	10.370	10.370	32,839,089
2023-12-08	10.130	10.150	9.870	10.010	10.010	30,097,316
2023-12-07	10.120	10.300	10.030	10.190	10.190	32,257,475
2023-12-06	9.930	10.230	9.710	10.140	10.140	22,702,629
2023-12-05	10.120	10.160	9.930	9.940	9.940	18,157,617
2023-12-04	10.050	10.290	10.030	10.160	10.160	27,348,072
2023-12-01	9.960	10.090	9.860	10.040	10.040	32,504,628
2023-11-30	9.840	10.060	9.820	10.060	10.060	14,467,520
2023-11-29	10.010	10.050	9.830	9.860	9.860	14,727,711
2023-11-28	10.120	10.120	9.800	10.070	10.070	24,333,023
2023-11-27	10.200	10.270	10.020	10.110	10.110	20,016,699
2023-11-24	10.450	10.630	10.200	10.290	10.290	25,033,471
2023-11-23	10.590	10.590	10.300	10.450	10.450	28,937,866
2023-11-22	10.380	10.770	10.350	10.570	10.570	44,476,107
2023-11-21	10.370	10.590	10.270	10.450	10.450	39,176,638
2023-11-20	10.160	10.490	10.070	10.370	10.370	39,586,698
2023-11-17	10.100	10.250	10.020	10.170	10.170	25,403,686
2023-11-16	10.000	10.460	9.880	10.180	10.180	47,363,543
2023-11-15	9.960	10.170	9.950	10.010	10.010	36,252,662
2023-11-14	10.080	10.140	9.900	9.930	9.930	39,840,638
2023-11-13	10.090	10.330	9.870	10.140	10.140	55,193,077
2023-11-10	10.600	10.680	10.020	10.060	10.060	82,112,170
2023-11-09	11.450	12.070	10.850	10.940	10.940	134,221,024
2023-11-08	10.420	11.280	10.400	11.280	11.280	101,024,382
2023-11-07	10.170	10.580	9.900	10.250	10.250	23,187,871
2023-11-06	9.870	10.250	9.800	10.190	10.190	18,968,399
2023-11-03	9.810	9.960	9.700	9.800	9.800	15,317,516
2023-11-02	9.650	10.180	9.620	9.950	9.950	25,305,598
2023-11-01	9.580	9.840	9.540	9.640	9.640	15,507,865
2023-10-31	9.580	9.730	9.440	9.610	9.610	17,161,105
2023-10-30	10.300	10.340	9.490	9.650	9.650	36,767,221
2023-10-27	10.300	10.580	10.240	10.530	10.530	10,327,590

← NewerPage 12 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.