Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	9.370	9.560	9.350	9.420	9.420	13,725,200
2026-07-16	9.390	9.440	9.300	9.360	9.360	7,525,304
2026-07-15	9.340	9.440	9.280	9.350	9.350	9,317,595
2026-07-14	9.240	9.380	9.230	9.310	9.310	8,195,800
2026-07-13	9.130	9.320	9.040	9.240	9.240	9,677,645
2026-07-10	9.080	9.190	8.990	9.130	9.130	6,711,500
2026-07-09	9.160	9.200	9.070	9.090	9.090	8,158,800
2026-07-08	9.060	9.210	8.980	9.160	9.160	8,627,012
2026-07-07	9.130	9.130	9.000	9.050	9.050	5,477,663
2026-07-06	8.900	9.130	8.840	9.110	9.110	7,887,601
2026-07-03	9.030	9.120	8.890	8.910	8.910	7,532,890
2026-07-02	8.900	9.040	8.820	9.030	9.030	7,230,972
2026-07-01	8.730	8.910	8.730	8.850	8.850	6,742,884
2026-06-30	8.680	8.790	8.590	8.790	8.790	5,661,196
2026-06-29	8.740	8.860	8.650	8.710	8.710	8,804,500
2026-06-26	8.830	8.880	8.760	8.770	8.770	4,486,449
2026-06-25	8.830	8.930	8.810	8.830	8.830	5,039,671
2026-06-24	8.930	9.030	8.850	8.860	8.860	4,240,734
2026-06-23	8.970	9.120	8.910	8.930	8.930	6,271,400
2026-06-22	9.100	9.140	8.870	9.050	9.050	6,174,310
2026-06-18	9.170	9.170	9.070	9.130	9.130	6,093,090
2026-06-17	9.170	9.210	9.100	9.170	9.170	5,541,885
2026-06-16	9.330	9.340	9.150	9.160	9.160	6,009,400
2026-06-15	9.220	9.340	9.190	9.320	9.320	7,234,657
2026-06-12	9.150	9.250	9.010	9.230	9.230	9,752,770
2026-06-11	9.310	9.310	9.060	9.110	9.110	9,405,293
2026-06-10	9.000	9.340	9.000	9.310	9.310	12,793,206
2026-06-09	9.000	9.140	8.960	9.040	9.040	5,270,901
2026-06-08	8.960	9.040	8.900	8.970	8.970	5,610,605
2026-06-05	8.820	8.990	8.820	8.990	8.990	5,018,301
2026-06-04	8.920	8.930	8.780	8.810	8.810	4,325,951
2026-06-03	9.020	9.030	8.830	8.870	8.870	8,024,602
2026-06-02	9.190	9.230	9.000	9.030	9.030	9,159,700
2026-06-01	8.880	9.200	8.880	9.190	9.190	9,805,800
2026-05-29	8.750	8.970	8.740	8.950	8.950	8,697,345
2026-05-28	8.860	8.890	8.660	8.780	8.780	6,820,753
2026-05-27	8.970	9.050	8.840	8.860	8.860	6,179,249
2026-05-26	8.960	9.030	8.920	9.010	9.010	4,313,600
2026-05-25	9.070	9.120	8.970	8.980	8.980	5,055,700
2026-05-22	9.070	9.140	9.030	9.070	9.070	4,416,700
2026-05-21	9.090	9.200	9.060	9.060	9.060	4,316,753
2026-05-20	9.160	9.200	9.050	9.130	9.130	3,684,600
2026-05-19	9.150	9.210	9.110	9.180	9.180	4,738,067
2026-05-18	9.200	9.260	9.100	9.130	9.130	5,398,600
2026-05-15	9.350	9.400	9.210	9.230	9.230	6,782,144
2026-05-14	9.420	9.450	9.310	9.320	9.320	7,925,159
2026-05-13	9.470	9.530	9.390	9.440	9.440	9,312,110
2026-05-12	9.460	9.540	9.410	9.500	9.500	8,409,803
2026-05-11	9.590	9.600	9.440	9.460	9.460	12,805,367
2026-05-08	9.510	9.610	9.510	9.560	9.560	6,670,762
2026-05-07	9.490	9.550	9.410	9.540	9.540	7,070,800
2026-05-06	9.420	9.510	9.400	9.500	9.500	7,492,101
2026-04-30	9.400	9.450	9.380	9.430	9.430	7,589,400
2026-04-29	9.470	9.530	9.440	9.520	9.520	4,998,230
2026-04-28	9.400	9.500	9.360	9.480	9.480	7,317,900
2026-04-27	9.530	9.540	9.400	9.400	9.400	8,182,700
2026-04-24	9.490	9.540	9.430	9.540	9.540	4,997,400
2026-04-23	9.560	9.580	9.480	9.490	9.490	8,704,400
2026-04-22	9.620	9.620	9.550	9.560	9.560	8,458,400
2026-04-21	9.740	9.790	9.580	9.630	9.630	19,698,134

← NewerPage 2 of 21 · 1,215 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.