Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	9.920	9.990	9.890	9.950	9.950	8,540,673
2026-04-17	9.750	9.940	9.740	9.930	9.930	11,266,301
2026-04-16	9.720	9.800	9.690	9.780	9.780	6,511,601
2026-04-15	9.700	9.730	9.660	9.710	9.710	5,645,997
2026-04-14	9.710	9.730	9.620	9.680	9.680	5,330,885
2026-04-13	9.840	9.840	9.670	9.670	9.670	6,347,500
2026-04-10	9.830	9.880	9.810	9.820	9.820	5,218,758
2026-04-09	9.840	9.880	9.790	9.810	9.810	5,461,200
2026-04-08	9.730	9.890	9.730	9.880	9.880	10,008,314
2026-04-07	9.750	9.790	9.630	9.670	9.670	5,734,677
2026-04-03	9.880	9.890	9.750	9.750	9.750	5,752,100
2026-04-02	9.840	9.930	9.830	9.860	9.860	6,071,551
2026-04-01	9.810	9.890	9.750	9.880	9.880	7,743,464
2026-03-31	9.710	9.830	9.690	9.780	9.780	7,694,864
2026-03-30	9.610	9.720	9.550	9.690	9.690	7,223,427
2026-03-27	9.650	9.750	9.610	9.670	9.670	6,921,400
2026-03-26	9.700	9.770	9.660	9.690	9.690	7,040,887
2026-03-25	9.630	9.760	9.630	9.730	9.730	7,838,681
2026-03-24	9.610	9.650	9.550	9.640	9.640	10,142,342
2026-03-23	9.730	9.820	9.420	9.590	9.590	17,238,800
2026-03-20	9.870	9.910	9.770	9.780	9.780	7,964,592
2026-03-19	9.900	9.930	9.850	9.880	9.880	6,402,810
2026-03-18	9.970	9.970	9.870	9.920	9.920	7,966,032
2026-03-17	9.980	10.020	9.960	9.970	9.970	9,422,600
2026-03-16	9.920	10.000	9.900	9.990	9.990	11,889,404
2026-03-13	9.950	9.990	9.890	9.930	9.930	10,415,152
2026-03-12	9.900	9.970	9.870	9.930	9.930	7,735,727
2026-03-11	9.840	9.920	9.790	9.900	9.900	8,348,251
2026-03-10	9.830	9.870	9.770	9.830	9.830	8,667,930
2026-03-09	9.660	9.850	9.620	9.830	9.830	11,468,575
2026-03-06	9.630	9.760	9.610	9.730	9.730	6,689,387
2026-03-05	9.690	9.720	9.630	9.640	9.640	9,110,550
2026-03-04	9.860	9.860	9.620	9.630	9.630	15,814,350
2026-03-03	9.960	9.970	9.870	9.890	9.890	16,314,281
2026-03-02	9.990	10.010	9.930	9.950	9.950	15,170,329
2026-02-27	10.020	10.040	10.000	10.030	10.030	6,538,299
2026-02-26	10.050	10.050	10.000	10.030	10.030	10,124,988
2026-02-25	10.020	10.070	10.000	10.050	10.050	11,144,496
2026-02-24	10.030	10.030	9.980	10.010	10.010	13,510,584
2026-02-13	10.040	10.070	10.010	10.010	10.010	11,934,400
2026-02-12	10.150	10.150	10.000	10.060	10.060	22,029,132
2026-02-11	10.280	10.280	10.120	10.150	10.150	25,212,347
2026-02-10	10.130	10.450	10.110	10.400	10.400	49,019,705
2026-02-09	10.050	10.110	10.010	10.080	10.080	14,449,471
2026-02-06	10.060	10.070	9.980	9.990	9.990	14,965,200
2026-02-05	10.090	10.130	10.060	10.090	10.090	15,125,646
2026-02-04	9.990	10.120	9.990	10.110	10.110	11,305,900
2026-02-03	9.980	10.070	9.960	10.040	10.040	11,909,807
2026-02-02	10.080	10.150	9.970	9.970	9.970	17,680,568
2026-01-30	10.140	10.230	10.050	10.090	10.090	16,430,740
2026-01-29	10.070	10.240	10.040	10.150	10.150	21,095,793
2026-01-28	10.050	10.130	10.040	10.080	10.080	9,658,039
2026-01-27	10.110	10.120	10.030	10.050	10.050	8,951,700
2026-01-26	10.150	10.160	10.030	10.100	10.100	11,975,045
2026-01-23	10.130	10.160	10.100	10.150	10.150	10,829,101
2026-01-22	10.090	10.140	10.060	10.120	10.120	8,500,619
2026-01-21	10.090	10.110	10.060	10.090	10.090	8,423,000
2026-01-20	10.050	10.120	10.020	10.110	10.110	12,174,853
2026-01-19	10.000	10.050	9.980	10.050	10.050	8,872,200
2026-01-16	10.230	10.260	10.010	10.020	10.020	20,955,938

← NewerPage 3 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.