Jiangsu Phoenix Publishing & Media Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 6.700 | 6.760 | 6.600 | 6.630 | 5.883 | 7,605,474 |
| 2021-11-03 | 6.660 | 6.770 | 6.650 | 6.680 | 5.927 | 8,416,425 |
| 2021-11-02 | 6.870 | 6.870 | 6.590 | 6.670 | 5.918 | 15,622,580 |
| 2021-11-01 | 7.000 | 7.000 | 6.780 | 6.850 | 6.078 | 16,345,109 |
| 2021-10-29 | 7.130 | 7.130 | 6.940 | 7.040 | 6.246 | 12,949,747 |
| 2021-10-28 | 7.010 | 7.150 | 6.960 | 7.110 | 6.308 | 8,786,900 |
| 2021-10-27 | 7.140 | 7.220 | 7.000 | 7.030 | 6.238 | 7,855,935 |
| 2021-10-26 | 7.250 | 7.290 | 7.140 | 7.180 | 6.371 | 5,693,700 |
| 2021-10-25 | 7.200 | 7.310 | 7.090 | 7.260 | 6.442 | 10,510,034 |
| 2021-10-22 | 7.320 | 7.410 | 7.180 | 7.200 | 6.388 | 9,633,470 |
| 2021-10-21 | 7.500 | 7.500 | 7.320 | 7.370 | 6.539 | 11,007,254 |
| 2021-10-20 | 7.380 | 7.570 | 7.310 | 7.530 | 6.681 | 16,599,874 |
| 2021-10-19 | 7.490 | 7.520 | 7.210 | 7.320 | 6.495 | 16,763,351 |
| 2021-10-18 | 7.370 | 7.510 | 7.360 | 7.500 | 6.655 | 13,487,772 |
| 2021-10-15 | 7.490 | 7.500 | 7.320 | 7.350 | 6.521 | 8,216,051 |
| 2021-10-14 | 7.380 | 7.540 | 7.290 | 7.490 | 6.646 | 13,811,188 |
← NewerPage 21 of 21 · 1,216 trading days
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.