Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	11.260	11.260	10.950	11.030	10.518	11,136,702
2023-07-25	11.360	11.450	11.190	11.260	10.737	12,100,708
2023-07-24	11.190	11.490	11.050	11.290	10.766	12,538,578
2023-07-21	11.100	11.220	10.940	11.140	10.623	9,266,528
2023-07-20	11.380	11.380	11.130	11.160	10.642	10,062,774
2023-07-19	11.290	11.430	11.160	11.360	10.833	10,019,306
2023-07-18	11.430	11.490	11.130	11.190	10.671	12,838,901
2023-07-17	11.460	11.670	11.320	11.430	10.899	13,564,683
2023-07-14	11.430	11.650	11.320	11.520	10.985	11,540,717
2023-07-13	11.200	11.480	11.110	11.430	10.899	13,594,351
2023-07-12	11.300	11.660	11.180	11.210	10.690	13,463,375
2023-07-11	11.520	11.520	11.050	11.310	10.785	11,751,256
2023-07-10	11.180	11.560	11.160	11.520	10.985	16,093,183
2023-07-07	11.020	11.280	10.880	11.100	10.585	14,606,400
2023-07-06	11.190	11.360	11.040	11.060	10.547	12,366,273
2023-07-05	11.170	11.350	11.150	11.190	10.671	8,550,108
2023-07-04	11.370	11.410	11.100	11.200	10.680	12,789,190
2023-07-03	11.400	11.470	11.020	11.360	10.833	19,607,995
2023-06-30	11.840	11.920	11.380	11.400	10.871	20,953,623
2023-06-29	11.200	12.070	11.180	11.900	11.348	27,950,594
2023-06-28	11.170	11.280	10.780	11.180	10.661	25,044,208
2023-06-27	11.350	11.490	11.200	11.210	10.690	19,799,475
2023-06-26	11.910	12.050	11.160	11.230	10.709	39,233,872
2023-06-21	12.880	12.920	12.060	12.090	11.529	38,396,138
2023-06-20	12.990	13.150	12.720	12.880	12.282	25,517,866
2023-06-19	13.870	13.890	12.910	12.990	12.387	33,979,750
2023-06-16	13.550	13.950	13.230	13.690	13.054	22,105,961
2023-06-15	13.280	14.050	13.280	13.740	13.102	30,380,023
2023-06-14	13.380	13.670	13.060	13.220	12.606	18,843,280
2023-06-13	13.270	13.950	13.250	13.450	12.826	17,501,057
2023-06-12	13.280	13.630	13.200	13.340	12.721	21,382,537
2023-06-09	13.140	13.480	12.990	13.270	12.654	16,162,279
2023-06-08	13.450	13.480	12.870	13.140	12.530	14,795,588
2023-06-07	13.140	13.660	12.910	13.540	12.911	21,195,027
2023-06-06	13.420	13.760	13.040	13.130	12.520	19,334,792
2023-06-05	13.090	13.750	12.980	13.470	12.845	27,194,968
2023-06-02	13.770	13.850	13.000	13.110	12.501	22,394,454
2023-06-01	13.220	14.050	13.120	13.760	13.121	37,263,547
2023-05-31	13.290	13.650	13.200	13.270	12.654	21,824,073
2023-05-30	12.700	13.500	12.520	13.310	12.692	24,125,791
2023-05-29	12.670	12.840	12.520	12.750	12.158	22,698,819
2023-05-26	12.280	12.830	12.100	12.680	12.091	17,992,374
2023-05-25	12.410	12.720	11.950	12.190	11.624	19,230,753
2023-05-24	12.220	12.650	12.000	12.510	11.929	21,142,295
2023-05-23	12.500	12.720	12.240	12.240	11.672	14,515,744
2023-05-22	12.470	12.640	12.230	12.480	11.901	24,417,333
2023-05-19	13.240	13.430	12.440	12.530	11.948	34,360,936
2023-05-18	12.690	13.560	12.670	13.310	12.692	28,203,998
2023-05-17	12.840	13.030	12.560	12.700	12.110	18,280,019
2023-05-16	13.160	13.340	12.730	12.850	12.253	31,435,202
2023-05-15	13.330	13.520	12.590	13.160	12.549	48,622,065
2023-05-12	13.650	13.860	13.100	13.300	12.683	28,052,511
2023-05-11	13.700	14.280	13.500	13.720	13.083	35,962,209
2023-05-10	13.920	14.370	13.490	13.670	13.035	39,796,159
2023-05-09	14.810	15.090	13.900	14.100	13.445	47,936,184
2023-05-08	14.780	15.800	13.890	14.900	14.208	68,820,733
2023-05-05	15.450	15.890	14.320	15.430	14.714	105,597,037
2023-05-04	14.140	15.100	14.020	15.100	14.399	71,078,274
2023-04-28	12.390	13.900	12.390	13.730	13.093	75,611,550
2023-04-27	13.460	14.090	12.360	12.750	12.158	91,494,822

← NewerPage 14 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.