Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	6.570	6.620	6.500	6.530	6.227	5,594,431
2022-07-29	6.710	6.710	6.570	6.570	6.265	4,058,500
2022-07-28	6.710	6.720	6.650	6.680	6.370	4,137,900
2022-07-27	6.710	6.730	6.650	6.690	6.379	4,017,000
2022-07-26	6.670	6.710	6.650	6.710	6.399	3,510,270
2022-07-25	6.660	6.720	6.630	6.680	6.370	4,496,375
2022-07-22	6.680	6.730	6.590	6.640	6.332	5,754,441
2022-07-21	6.730	6.820	6.660	6.680	6.370	6,338,501
2022-07-20	6.710	6.830	6.680	6.720	6.408	6,404,500
2022-07-19	6.590	6.710	6.570	6.710	6.399	10,205,563
2022-07-18	6.570	6.650	6.520	6.590	6.284	15,835,995
2022-07-15	7.080	7.190	7.060	7.190	6.379	16,719,327
2022-07-14	7.130	7.130	7.080	7.090	6.291	5,131,770
2022-07-13	7.100	7.150	7.070	7.130	6.326	6,742,939
2022-07-12	7.040	7.130	7.020	7.080	6.282	6,499,500
2022-07-11	7.090	7.150	7.010	7.060	6.264	8,783,824
2022-07-08	7.050	7.100	7.000	7.070	6.273	6,898,601
2022-07-07	7.000	7.020	6.950	6.970	6.184	5,079,039
2022-07-06	7.060	7.070	6.950	7.020	6.229	7,239,849
2022-07-05	7.120	7.150	7.010	7.060	6.264	9,206,372
2022-07-04	7.180	7.190	7.070	7.110	6.308	7,547,879
2022-07-01	7.150	7.230	7.090	7.180	6.371	8,495,441
2022-06-30	7.210	7.270	7.150	7.150	6.344	10,703,053
2022-06-29	7.280	7.290	7.170	7.170	6.362	6,684,523
2022-06-28	7.220	7.280	7.200	7.270	6.450	6,436,196
2022-06-27	7.250	7.340	7.220	7.240	6.424	9,324,125
2022-06-24	7.230	7.290	7.180	7.240	6.424	5,665,881
2022-06-23	7.230	7.260	7.140	7.230	6.415	7,544,508
2022-06-22	7.270	7.360	7.230	7.230	6.415	7,401,883
2022-06-21	7.180	7.290	7.170	7.250	6.433	7,142,926
2022-06-20	7.220	7.250	7.160	7.170	6.362	8,810,419
2022-06-17	7.350	7.370	7.160	7.220	6.406	10,413,149
2022-06-16	7.260	7.390	7.260	7.330	6.504	9,016,803
2022-06-15	7.300	7.390	7.260	7.260	6.442	7,786,515
2022-06-14	7.220	7.300	7.150	7.300	6.477	9,686,049
2022-06-13	7.430	7.460	7.180	7.240	6.424	11,917,855
2022-06-10	7.460	7.460	7.360	7.430	6.592	10,154,900
2022-06-09	7.440	7.520	7.410	7.460	6.619	7,543,613
2022-06-08	7.480	7.530	7.300	7.470	6.628	7,242,200
2022-06-07	7.550	7.570	7.450	7.480	6.637	7,755,513
2022-06-06	7.610	7.620	7.490	7.550	6.699	8,379,260
2022-06-02	7.700	7.720	7.560	7.630	6.770	8,221,602
2022-06-01	7.740	7.790	7.650	7.720	6.850	7,667,301
2022-05-31	7.680	7.760	7.550	7.740	6.867	7,336,273
2022-05-30	7.750	7.780	7.570	7.690	6.823	7,742,401
2022-05-27	7.600	7.690	7.480	7.600	6.743	6,341,401
2022-05-26	7.490	7.600	7.390	7.590	6.734	6,992,221
2022-05-25	7.350	7.470	7.290	7.450	6.610	5,658,028
2022-05-24	7.550	7.580	7.330	7.350	6.521	9,841,828
2022-05-23	7.490	7.670	7.450	7.590	6.734	8,512,213
2022-05-20	7.370	7.440	7.300	7.430	6.592	5,881,371
2022-05-19	7.200	7.370	7.160	7.370	6.539	5,999,402
2022-05-18	7.290	7.390	7.260	7.270	6.450	6,710,196
2022-05-17	7.370	7.470	7.260	7.290	6.468	6,196,287
2022-05-16	7.330	7.390	7.220	7.360	6.530	8,048,455
2022-05-13	7.340	7.430	7.300	7.370	6.539	5,115,085
2022-05-12	7.270	7.400	7.270	7.310	6.486	6,299,900
2022-05-11	7.400	7.470	7.300	7.340	6.513	13,149,747
2022-05-10	7.130	7.440	7.090	7.400	6.566	15,571,505
2022-05-09	6.860	7.220	6.830	7.200	6.388	16,955,856

← NewerPage 18 of 21 · 1,216 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.