Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	6.900	6.920	6.760	6.850	6.078	13,995,500
2022-05-05	7.030	7.110	6.950	7.030	6.238	12,512,624
2022-04-29	6.860	7.130	6.840	7.060	6.264	17,014,386
2022-04-28	6.730	6.850	6.650	6.850	6.078	20,080,514
2022-04-27	6.590	6.750	6.450	6.730	5.971	21,510,402
2022-04-26	7.060	7.060	6.640	6.660	5.909	30,506,664
2022-04-25	7.160	7.300	7.020	7.040	6.246	18,151,410
2022-04-22	7.270	7.300	7.100	7.170	6.362	10,494,872
2022-04-21	7.530	7.700	7.230	7.250	6.433	13,714,382
2022-04-20	7.730	7.820	7.570	7.620	6.761	7,455,734
2022-04-19	7.520	7.750	7.510	7.750	6.876	8,809,906
2022-04-18	7.630	7.640	7.480	7.550	6.699	10,989,807
2022-04-15	7.820	7.880	7.640	7.690	6.823	11,319,085
2022-04-14	7.790	7.960	7.770	7.830	6.947	11,574,845
2022-04-13	8.100	8.100	7.770	7.770	6.894	17,018,589
2022-04-12	7.980	8.220	7.840	8.130	7.213	22,469,143
2022-04-11	7.950	8.070	7.770	7.830	6.947	12,895,128
2022-04-08	8.090	8.160	7.880	7.990	7.089	12,044,858
2022-04-07	8.250	8.390	8.040	8.060	7.151	15,102,529
2022-04-06	8.210	8.350	8.100	8.300	7.364	24,125,375
2022-04-01	7.560	8.260	7.550	8.250	7.320	33,260,940
2022-03-31	7.570	7.720	7.510	7.610	6.752	10,423,820
2022-03-30	7.450	7.570	7.420	7.570	6.717	7,374,170
2022-03-29	7.540	7.600	7.390	7.420	6.584	7,177,610
2022-03-28	7.310	7.600	7.310	7.520	6.672	10,598,200
2022-03-25	7.420	7.480	7.350	7.360	6.530	8,411,100
2022-03-24	7.550	7.570	7.410	7.420	6.584	9,257,493
2022-03-23	7.700	7.740	7.560	7.590	6.734	8,140,002
2022-03-22	7.630	7.790	7.530	7.700	6.832	9,910,800
2022-03-21	7.830	7.830	7.560	7.620	6.761	15,942,759
2022-03-18	7.500	7.860	7.450	7.830	6.947	15,562,601
2022-03-17	7.480	7.870	7.470	7.520	6.672	17,802,601
2022-03-16	7.250	7.520	6.960	7.420	6.584	27,004,659
2022-03-15	7.990	8.040	7.200	7.200	6.388	30,163,963
2022-03-14	8.090	8.330	7.990	8.000	7.098	19,945,438
2022-03-11	7.800	8.160	7.590	8.150	7.231	21,011,598
2022-03-10	7.680	8.040	7.610	7.860	6.974	19,934,696
2022-03-09	7.790	7.790	7.280	7.540	6.690	15,217,272
2022-03-08	7.870	7.940	7.690	7.710	6.841	12,714,359
2022-03-07	7.830	7.990	7.790	7.850	6.965	11,183,184
2022-03-04	8.030	8.030	7.830	7.910	7.018	10,940,591
2022-03-03	7.790	8.150	7.790	8.060	7.151	12,894,352
2022-03-02	7.890	7.900	7.760	7.800	6.921	8,663,825
2022-03-01	7.750	7.940	7.720	7.930	7.036	11,516,527
2022-02-28	7.800	7.830	7.600	7.750	6.876	13,364,400
2022-02-25	8.040	8.120	7.790	7.810	6.930	13,473,264
2022-02-24	8.180	8.190	7.890	8.020	7.116	12,955,543
2022-02-23	8.220	8.370	8.150	8.180	7.258	13,717,700
2022-02-22	8.360	8.360	8.080	8.150	7.231	17,651,977
2022-02-21	7.930	8.440	7.850	8.360	7.418	21,758,474
2022-02-18	7.810	7.950	7.750	7.920	7.027	7,289,244
2022-02-17	7.930	7.930	7.760	7.800	6.921	8,337,102
2022-02-16	7.960	8.050	7.900	7.930	7.036	8,137,107
2022-02-15	8.070	8.130	7.900	7.950	7.054	8,884,855
2022-02-14	8.180	8.180	8.010	8.060	7.151	9,730,377
2022-02-11	8.220	8.270	8.130	8.160	7.240	10,493,540
2022-02-10	8.090	8.230	8.010	8.220	7.293	11,931,080
2022-02-09	7.830	8.100	7.730	8.090	7.178	12,700,163
2022-02-08	7.520	7.800	7.470	7.790	6.912	11,925,258
2022-02-07	7.440	7.590	7.380	7.500	6.655	11,569,624

← NewerPage 19 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.