Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	12.660	14.190	12.380	13.600	12.969	85,702,965
2023-04-25	12.270	13.100	12.250	12.900	12.301	62,026,064
2023-04-24	11.820	12.890	11.780	12.120	11.557	73,752,271
2023-04-21	11.990	12.830	11.430	11.830	11.281	59,328,089
2023-04-20	11.250	11.960	11.250	11.900	11.348	50,608,643
2023-04-19	10.900	11.320	10.850	11.180	10.661	31,382,369
2023-04-18	10.860	11.110	10.590	10.970	10.461	30,966,366
2023-04-17	11.280	11.290	10.820	10.900	10.394	26,469,128
2023-04-14	11.930	11.980	11.120	11.320	10.795	43,669,012
2023-04-13	12.250	12.570	11.700	11.760	11.214	42,718,648
2023-04-12	11.580	12.140	11.480	12.120	11.557	35,358,142
2023-04-11	10.700	11.870	10.630	11.770	11.224	47,632,169
2023-04-10	10.500	10.860	10.290	10.790	10.289	31,208,229
2023-04-07	10.360	10.620	10.110	10.500	10.013	21,745,425
2023-04-06	10.790	10.790	10.240	10.300	9.822	30,179,278
2023-04-04	11.170	11.270	10.710	10.840	10.337	27,193,887
2023-04-03	10.360	11.310	10.270	11.200	10.680	40,127,021
2023-03-31	10.280	10.510	10.060	10.370	9.889	17,123,144
2023-03-30	10.510	10.590	9.940	10.220	9.746	27,937,834
2023-03-29	10.280	10.740	10.200	10.680	10.184	28,531,903
2023-03-28	10.200	11.050	9.970	10.360	9.879	41,028,353
2023-03-27	9.710	10.320	9.660	10.300	9.822	34,101,715
2023-03-24	9.670	9.800	9.540	9.720	9.269	15,075,801
2023-03-23	9.840	9.880	9.490	9.640	9.193	26,339,918
2023-03-22	9.800	10.000	9.700	9.910	9.450	16,767,212
2023-03-21	9.780	9.840	9.650	9.750	9.297	18,094,957
2023-03-20	9.900	10.040	9.730	9.800	9.345	25,381,184
2023-03-17	9.550	9.950	9.530	9.950	9.488	22,319,023
2023-03-16	9.700	9.750	9.400	9.520	9.078	18,132,270
2023-03-15	9.580	9.810	9.490	9.660	9.212	20,897,152
2023-03-14	9.350	9.710	9.280	9.600	9.154	35,861,036
2023-03-13	8.940	9.400	8.880	9.340	8.906	25,319,768
2023-03-10	9.020	9.130	8.900	8.950	8.535	10,898,300
2023-03-09	9.000	9.270	8.970	9.090	8.668	14,571,120
2023-03-08	8.940	8.980	8.850	8.970	8.554	10,564,639
2023-03-07	9.060	9.150	8.880	8.910	8.496	17,611,068
2023-03-06	9.000	9.310	9.000	9.060	8.639	17,646,813
2023-03-03	8.940	9.010	8.890	8.950	8.535	10,677,014
2023-03-02	8.860	9.030	8.790	8.950	8.535	15,082,374
2023-03-01	8.610	9.030	8.540	8.890	8.477	25,870,146
2023-02-28	8.730	8.790	8.490	8.630	8.229	11,567,961
2023-02-27	8.670	8.790	8.520	8.560	8.163	14,515,190
2023-02-24	8.440	8.800	8.430	8.690	8.287	19,059,407
2023-02-23	8.500	8.500	8.340	8.420	8.029	8,537,616
2023-02-22	8.500	8.520	8.360	8.500	8.105	7,405,401
2023-02-21	8.570	8.620	8.430	8.500	8.105	10,672,370
2023-02-20	8.270	8.620	8.250	8.600	8.201	16,961,951
2023-02-17	8.330	8.410	8.240	8.280	7.896	8,495,200
2023-02-16	8.450	8.610	8.250	8.330	7.943	15,300,474
2023-02-15	8.390	8.480	8.260	8.480	8.086	12,357,149
2023-02-14	8.470	8.480	8.350	8.370	7.981	10,805,105
2023-02-13	8.600	8.650	8.420	8.440	8.048	11,947,040
2023-02-10	8.470	8.680	8.430	8.630	8.229	21,790,993
2023-02-09	8.160	8.480	8.050	8.470	8.077	20,006,182
2023-02-08	8.400	8.430	8.010	8.180	7.800	34,036,235
2023-02-07	8.210	8.270	8.110	8.260	7.877	8,408,540
2023-02-06	8.050	8.240	8.000	8.210	7.829	15,508,334
2023-02-03	7.990	8.060	7.960	8.050	7.676	8,235,570
2023-02-02	8.040	8.140	7.970	7.990	7.619	12,369,291
2023-02-01	7.970	8.070	7.840	8.050	7.676	13,822,692

← NewerPage 15 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.