Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.350	7.470	7.290	7.400	6.566	9,198,926
2022-01-27	7.450	7.490	7.290	7.330	6.504	9,000,912
2022-01-26	7.450	7.520	7.410	7.500	6.655	7,060,300
2022-01-25	7.760	7.800	7.430	7.440	6.601	11,378,500
2022-01-24	7.790	7.830	7.580	7.760	6.885	15,519,476
2022-01-21	7.730	7.860	7.680	7.760	6.885	8,441,661
2022-01-20	8.020	8.020	7.740	7.770	6.894	10,457,852
2022-01-19	7.870	8.090	7.810	7.970	7.072	9,789,116
2022-01-18	7.990	8.090	7.830	7.870	6.983	12,107,501
2022-01-17	7.860	8.050	7.850	7.970	7.072	9,845,319
2022-01-14	7.920	7.960	7.790	7.850	6.965	11,054,719
2022-01-13	8.020	8.160	7.880	7.900	7.009	10,842,400
2022-01-12	7.980	8.100	7.880	8.040	7.134	10,363,382
2022-01-11	8.070	8.150	7.960	7.990	7.089	12,867,375
2022-01-10	8.150	8.160	7.970	8.070	7.160	16,349,055
2022-01-07	8.010	8.600	8.010	8.220	7.293	26,766,226
2022-01-06	8.070	8.110	7.990	8.020	7.116	12,051,341
2022-01-05	8.200	8.230	7.970	8.070	7.160	24,279,051
2022-01-04	8.110	8.290	8.050	8.220	7.293	25,081,617
2021-12-31	7.870	8.190	7.780	8.090	7.178	18,887,329
2021-12-30	7.590	7.870	7.590	7.830	6.947	16,252,554
2021-12-29	7.700	7.710	7.570	7.590	6.734	15,726,219
2021-12-28	7.750	7.830	7.670	7.700	6.832	10,280,547
2021-12-27	7.690	7.800	7.690	7.780	6.903	11,801,902
2021-12-24	7.820	7.840	7.630	7.750	6.876	14,441,897
2021-12-23	7.730	7.800	7.670	7.770	6.894	12,433,513
2021-12-22	7.700	7.820	7.670	7.740	6.867	14,422,451
2021-12-21	7.700	7.740	7.610	7.690	6.823	14,862,365
2021-12-20	7.690	7.800	7.670	7.720	6.850	17,974,888
2021-12-17	7.810	7.820	7.610	7.680	6.814	24,550,865
2021-12-16	7.430	7.840	7.370	7.830	6.947	29,303,420
2021-12-15	7.310	7.530	7.270	7.440	6.601	22,810,640
2021-12-14	7.200	7.520	7.150	7.340	6.513	27,113,892
2021-12-13	7.130	7.240	7.110	7.200	6.388	13,966,642
2021-12-10	7.080	7.160	7.050	7.130	6.326	8,772,903
2021-12-09	7.100	7.180	7.050	7.090	6.291	12,324,351
2021-12-08	7.020	7.170	6.940	7.080	6.282	14,876,317
2021-12-07	6.950	6.990	6.880	6.980	6.193	5,706,202
2021-12-06	6.920	7.010	6.860	6.930	6.149	8,630,002
2021-12-03	6.880	6.920	6.830	6.910	6.131	6,111,856
2021-12-02	6.880	6.950	6.850	6.880	6.104	8,265,148
2021-12-01	6.780	6.890	6.760	6.880	6.104	6,917,107
2021-11-30	6.820	6.820	6.760	6.810	6.042	6,245,937
2021-11-29	6.790	6.880	6.750	6.830	6.060	6,903,471
2021-11-26	6.920	6.920	6.820	6.860	6.087	8,108,200
2021-11-25	6.830	7.010	6.780	6.950	6.167	12,871,893
2021-11-24	6.720	6.860	6.680	6.840	6.069	10,933,280
2021-11-23	6.720	6.740	6.680	6.710	5.954	7,155,545
2021-11-22	6.770	6.790	6.730	6.750	5.989	7,176,300
2021-11-19	6.750	6.810	6.700	6.770	6.007	7,093,956
2021-11-18	6.730	6.830	6.690	6.740	5.980	10,499,895
2021-11-17	6.760	6.790	6.710	6.730	5.971	8,107,034
2021-11-16	6.790	6.880	6.740	6.750	5.989	11,366,100
2021-11-15	6.710	6.820	6.700	6.790	6.025	8,732,706
2021-11-12	6.710	6.760	6.680	6.740	5.980	6,656,738
2021-11-11	6.670	6.790	6.660	6.710	5.954	11,727,634
2021-11-10	6.610	6.730	6.600	6.710	5.954	8,775,800
2021-11-09	6.680	6.690	6.580	6.640	5.891	7,060,739
2021-11-08	6.650	6.710	6.560	6.680	5.927	8,161,872
2021-11-05	6.620	6.700	6.610	6.640	5.891	7,707,851

← NewerPage 20 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.