Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.810	7.930	7.710	7.900	7.533	9,161,536
2023-01-30	7.770	7.890	7.710	7.810	7.447	11,262,037
2023-01-20	7.540	7.720	7.530	7.690	7.333	8,673,736
2023-01-19	7.540	7.560	7.460	7.540	7.190	6,902,300
2023-01-18	7.540	7.610	7.510	7.540	7.190	5,827,000
2023-01-17	7.670	7.670	7.500	7.520	7.171	6,068,590
2023-01-16	7.590	7.680	7.540	7.640	7.285	10,905,692
2023-01-13	7.510	7.610	7.500	7.560	7.209	5,916,667
2023-01-12	7.590	7.590	7.450	7.500	7.152	5,326,701
2023-01-11	7.680	7.740	7.550	7.570	7.219	6,370,685
2023-01-10	7.750	7.790	7.650	7.710	7.352	6,184,262
2023-01-09	7.770	7.900	7.740	7.790	7.428	8,722,713
2023-01-06	7.840	7.870	7.720	7.780	7.419	10,892,514
2023-01-05	7.990	8.030	7.820	7.860	7.495	12,673,293
2023-01-04	7.930	8.050	7.840	8.020	7.648	9,962,827
2023-01-03	7.930	7.970	7.870	7.920	7.552	7,020,148
2022-12-30	7.770	7.950	7.690	7.920	7.552	8,830,308
2022-12-29	7.760	7.790	7.620	7.730	7.371	7,906,533
2022-12-28	7.580	7.800	7.480	7.700	7.343	10,908,785
2022-12-27	7.520	7.610	7.480	7.580	7.228	6,626,326
2022-12-26	7.520	7.550	7.410	7.510	7.161	7,190,612
2022-12-23	7.440	7.610	7.380	7.530	7.180	9,413,359
2022-12-22	7.440	7.590	7.410	7.480	7.133	8,146,700
2022-12-21	7.390	7.560	7.360	7.440	7.095	7,710,353
2022-12-20	7.460	7.480	7.380	7.400	7.057	5,861,667
2022-12-19	7.590	7.630	7.380	7.460	7.114	9,260,627
2022-12-16	7.610	7.630	7.550	7.600	7.247	6,738,976
2022-12-15	7.710	7.790	7.610	7.630	7.276	9,413,345
2022-12-14	7.770	7.830	7.680	7.710	7.352	9,115,500
2022-12-13	7.740	7.950	7.740	7.770	7.409	15,592,752
2022-12-12	8.080	8.220	7.740	7.840	7.476	26,182,815
2022-12-09	8.690	8.710	7.870	7.870	7.505	39,074,403
2022-12-08	8.510	8.740	8.400	8.690	8.287	21,183,300
2022-12-07	8.200	8.590	8.130	8.470	8.077	19,673,813
2022-12-06	8.330	8.410	8.150	8.180	7.800	12,535,900
2022-12-05	8.240	8.370	8.190	8.310	7.924	13,216,844
2022-12-02	8.290	8.330	8.120	8.150	7.772	16,069,956
2022-12-01	8.460	8.460	8.230	8.280	7.896	16,456,188
2022-11-30	8.460	8.480	8.260	8.440	8.048	10,152,452
2022-11-29	8.280	8.490	8.180	8.450	8.058	18,186,500
2022-11-28	8.030	8.300	7.960	8.280	7.896	26,124,450
2022-11-25	7.750	7.970	7.660	7.960	7.591	11,804,503
2022-11-24	7.510	7.730	7.480	7.730	7.371	10,162,967
2022-11-23	7.520	7.550	7.420	7.500	7.152	6,521,573
2022-11-22	7.440	7.590	7.350	7.520	7.171	10,239,494
2022-11-21	7.570	7.570	7.360	7.410	7.066	14,121,235
2022-11-18	7.640	7.770	7.610	7.630	7.276	13,186,666
2022-11-17	7.590	7.670	7.500	7.640	7.285	11,433,575
2022-11-16	7.380	7.590	7.350	7.540	7.190	15,424,606
2022-11-15	7.200	7.410	7.170	7.380	7.037	12,373,454
2022-11-14	7.220	7.330	7.170	7.200	6.866	10,701,378
2022-11-11	7.210	7.270	7.180	7.200	6.866	14,775,009
2022-11-10	7.010	7.150	6.990	7.120	6.790	11,784,706
2022-11-09	7.060	7.130	7.030	7.050	6.723	12,174,222
2022-11-08	7.090	7.120	7.030	7.080	6.751	13,632,062
2022-11-07	7.000	7.100	6.940	7.100	6.770	20,116,647
2022-11-04	6.920	7.070	6.900	7.040	6.713	13,418,721
2022-11-03	6.970	6.980	6.870	6.910	6.589	16,471,224
2022-11-02	6.900	7.120	6.890	7.090	6.761	31,350,422
2022-11-01	7.070	7.280	6.720	6.960	6.637	55,331,566

← NewerPage 16 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.