Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.310	10.400	10.100	10.340	10.340	11,860,600
2023-10-25	10.480	10.540	10.190	10.380	10.380	15,172,060
2023-10-24	10.020	10.500	9.920	10.410	10.410	19,367,412
2023-10-23	10.090	10.100	9.860	9.950	9.950	7,977,600
2023-10-20	10.340	10.370	10.090	10.130	10.130	6,405,406
2023-10-19	10.390	10.550	10.300	10.360	10.360	9,477,400
2023-10-18	10.260	10.510	10.050	10.450	10.450	15,889,137
2023-10-17	10.410	10.410	10.210	10.310	10.310	7,197,700
2023-10-16	10.510	10.520	10.300	10.410	10.410	10,146,796
2023-10-13	10.530	10.780	10.430	10.500	10.500	9,059,236
2023-10-12	10.740	10.790	10.500	10.590	10.590	10,826,110
2023-10-11	10.380	10.950	10.260	10.700	10.700	19,287,527
2023-10-10	10.460	10.490	10.260	10.280	10.280	7,123,045
2023-10-09	10.430	10.430	10.280	10.340	10.340	10,445,668
2023-09-28	10.640	10.700	10.460	10.480	10.480	9,144,685
2023-09-27	10.520	10.710	10.500	10.670	10.670	11,542,784
2023-09-26	10.580	10.740	10.510	10.570	10.570	9,652,431
2023-09-25	10.560	10.930	10.530	10.570	10.570	12,711,243
2023-09-22	10.140	10.750	10.120	10.650	10.650	21,250,154
2023-09-21	10.100	10.270	10.090	10.170	10.170	10,611,506
2023-09-20	10.130	10.230	10.050	10.160	10.160	8,766,536
2023-09-19	10.130	10.270	10.000	10.100	10.100	11,360,391
2023-09-18	9.950	10.220	9.760	10.170	10.170	16,190,095
2023-09-15	9.870	10.290	9.800	10.040	10.040	24,440,943
2023-09-14	9.730	9.860	9.690	9.840	9.840	8,065,900
2023-09-13	9.830	9.870	9.690	9.780	9.780	7,287,100
2023-09-12	9.920	9.930	9.820	9.850	9.850	5,834,049
2023-09-11	9.730	10.000	9.720	9.930	9.930	11,918,941
2023-09-08	9.920	9.930	9.660	9.680	9.680	13,357,175
2023-09-07	9.950	10.090	9.910	9.920	9.920	11,333,200
2023-09-06	10.150	10.150	9.960	10.000	10.000	13,853,100
2023-09-05	10.620	10.620	10.120	10.150	10.150	20,142,607
2023-09-04	10.680	10.710	10.460	10.530	10.530	19,923,243
2023-09-01	10.860	10.930	10.580	10.650	10.650	15,446,166
2023-08-31	11.120	11.130	10.930	10.930	10.930	25,255,045
2023-08-30	11.320	11.330	11.000	11.170	11.170	21,506,715
2023-08-29	10.800	11.290	10.800	11.100	11.100	30,492,027
2023-08-28	11.160	11.330	10.410	10.500	10.500	27,433,642
2023-08-25	11.010	11.040	10.600	10.710	10.710	17,659,209
2023-08-24	10.940	11.370	10.930	11.090	11.090	25,435,381
2023-08-23	10.550	11.170	10.510	10.940	10.940	31,614,939
2023-08-22	10.020	10.630	10.020	10.600	10.600	23,795,236
2023-08-21	9.950	10.170	9.920	9.970	9.970	7,156,300
2023-08-18	10.170	10.380	9.980	10.030	10.030	10,187,900
2023-08-17	10.230	10.290	10.100	10.230	10.230	7,271,411
2023-08-16	10.370	10.440	10.180	10.270	10.270	8,643,498
2023-08-15	10.550	10.650	10.340	10.450	10.450	9,322,700
2023-08-14	10.190	10.600	10.130	10.550	10.550	12,079,700
2023-08-11	10.410	10.570	10.260	10.280	10.280	9,003,566
2023-08-10	10.390	10.520	10.300	10.380	10.380	8,622,500
2023-08-09	10.970	10.970	10.330	10.380	10.380	15,955,741
2023-08-08	10.590	11.140	10.550	11.000	11.000	26,762,000
2023-08-07	10.440	10.680	10.380	10.590	10.590	12,459,200
2023-08-04	10.210	10.420	10.200	10.370	10.370	12,062,640
2023-08-03	10.230	10.350	10.170	10.240	10.240	8,739,600
2023-08-02	10.460	10.460	10.140	10.210	10.210	14,083,112
2023-08-01	10.500	10.610	10.300	10.520	10.520	16,676,498
2023-07-31	10.270	10.500	10.120	10.480	10.480	17,938,407
2023-07-28	10.910	10.930	10.750	10.770	10.270	18,831,748
2023-07-27	11.080	11.210	10.900	10.930	10.423	8,996,490

← NewerPage 13 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.