Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	7.070	7.280	6.720	6.960	6.637	55,331,566
2022-10-31	7.580	7.580	7.260	7.260	6.923	26,360,162
2022-10-28	8.260	8.400	8.030	8.070	7.695	12,733,571
2022-10-27	8.140	8.430	8.140	8.340	7.953	13,444,219
2022-10-26	8.330	8.480	8.150	8.170	7.791	15,423,450
2022-10-25	8.370	8.470	8.230	8.280	7.896	11,740,658
2022-10-24	8.520	8.730	8.360	8.440	8.048	14,244,556
2022-10-21	8.950	8.950	8.400	8.510	8.115	20,383,566
2022-10-20	8.460	9.070	8.380	8.930	8.515	21,278,931
2022-10-19	8.430	8.630	8.340	8.490	8.096	11,739,971
2022-10-18	8.450	8.650	8.350	8.560	8.163	16,626,765
2022-10-17	9.010	9.020	8.380	8.410	8.020	27,697,721
2022-10-14	8.650	9.030	8.580	9.030	8.611	19,434,871
2022-10-13	8.670	8.720	8.420	8.660	8.258	13,920,409
2022-10-12	8.780	8.860	8.450	8.680	8.277	20,363,055
2022-10-11	8.580	8.750	8.420	8.750	8.344	12,359,381
2022-10-10	8.480	8.700	8.330	8.540	8.144	13,775,293
2022-09-30	8.520	8.640	8.370	8.480	8.086	12,044,647
2022-09-29	8.590	8.820	8.500	8.570	8.172	15,282,655
2022-09-28	8.660	8.760	8.540	8.540	8.144	10,876,834
2022-09-27	8.600	8.690	8.430	8.680	8.277	9,460,180
2022-09-26	8.480	8.640	8.410	8.500	8.105	12,364,057
2022-09-23	8.660	8.710	8.500	8.610	8.210	10,650,832
2022-09-22	8.750	8.790	8.590	8.650	8.248	10,729,889
2022-09-21	8.760	8.840	8.500	8.800	8.392	12,840,148
2022-09-20	8.690	8.900	8.630	8.760	8.353	12,220,719
2022-09-19	8.700	8.750	8.560	8.650	8.248	14,056,284
2022-09-16	8.730	8.950	8.630	8.670	8.268	20,849,272
2022-09-15	8.850	8.860	8.560	8.690	8.287	15,182,991
2022-09-14	8.720	8.950	8.720	8.800	8.392	17,158,583
2022-09-13	9.000	9.080	8.880	8.920	8.506	17,294,311
2022-09-09	8.950	9.120	8.900	9.020	8.601	15,484,690
2022-09-08	9.040	9.120	8.870	8.970	8.554	22,694,809
2022-09-07	9.130	9.180	8.850	8.970	8.554	23,623,305
2022-09-06	9.000	9.200	8.840	9.140	8.716	25,371,538
2022-09-05	8.910	9.100	8.720	9.020	8.601	30,241,674
2022-09-02	8.680	9.100	8.560	8.980	8.563	33,376,668
2022-09-01	8.560	8.880	8.410	8.660	8.258	40,303,930
2022-08-31	8.410	8.710	8.300	8.520	8.125	39,682,267
2022-08-30	8.370	8.680	8.360	8.550	8.153	42,068,614
2022-08-29	8.410	8.470	8.100	8.450	8.058	43,117,730
2022-08-26	8.150	8.760	8.010	8.410	8.020	69,445,027
2022-08-25	8.280	8.590	7.980	8.150	7.772	85,675,427
2022-08-24	7.320	8.120	7.250	8.120	7.743	76,593,455
2022-08-23	7.100	7.380	7.060	7.380	7.037	53,567,699
2022-08-22	6.680	6.720	6.580	6.710	6.399	6,517,212
2022-08-19	6.580	6.710	6.550	6.650	6.341	8,758,321
2022-08-18	6.560	6.590	6.500	6.590	6.284	4,145,288
2022-08-17	6.560	6.580	6.500	6.570	6.265	3,507,841
2022-08-16	6.530	6.570	6.510	6.560	6.256	3,292,001
2022-08-15	6.500	6.590	6.480	6.530	6.227	3,993,700
2022-08-12	6.510	6.590	6.470	6.530	6.227	3,308,400
2022-08-11	6.390	6.520	6.390	6.510	6.208	3,562,500
2022-08-10	6.460	6.480	6.360	6.380	6.084	2,950,546
2022-08-09	6.490	6.500	6.410	6.450	6.151	3,991,400
2022-08-08	6.370	6.520	6.310	6.500	6.198	5,267,620
2022-08-05	6.280	6.370	6.240	6.360	6.065	4,164,778
2022-08-04	6.300	6.310	6.220	6.280	5.988	4,452,411
2022-08-03	6.330	6.370	6.250	6.260	5.969	5,026,379
2022-08-02	6.500	6.500	6.240	6.310	6.017	9,488,241

← NewerPage 17 of 21 · 1,213 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.