Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	10.300	10.340	10.190	10.230	10.230	16,937,300
2026-01-14	10.240	10.490	10.190	10.300	10.300	27,578,702
2026-01-13	10.450	10.480	10.250	10.260	10.260	24,399,961
2026-01-12	10.100	10.430	10.100	10.380	10.380	34,087,171
2026-01-09	9.980	10.080	9.960	10.070	10.070	14,058,610
2026-01-08	10.000	10.010	9.950	9.970	9.970	17,327,446
2026-01-07	10.060	10.090	10.000	10.010	10.010	12,684,320
2026-01-06	10.070	10.100	10.030	10.070	10.070	15,239,935
2026-01-05	10.050	10.120	10.010	10.070	10.070	12,529,260
2025-12-31	10.000	10.140	9.990	10.040	10.040	11,673,425
2025-12-30	10.010	10.030	9.940	9.960	9.960	10,245,900
2025-12-29	10.100	10.110	9.980	9.990	9.990	9,583,366
2025-12-26	10.140	10.170	10.080	10.080	10.080	9,570,266
2025-12-25	10.090	10.150	10.080	10.110	10.110	6,255,404
2025-12-24	10.000	10.110	9.980	10.090	10.090	9,096,100
2025-12-23	10.050	10.080	9.980	9.990	9.990	7,350,881
2025-12-22	10.100	10.120	10.050	10.050	10.050	7,438,300
2025-12-19	10.060	10.120	10.010	10.090	10.090	8,430,610
2025-12-18	10.000	10.060	9.970	10.040	10.040	6,571,133
2025-12-17	9.970	10.030	9.930	10.000	10.000	10,162,680
2025-12-16	10.000	10.030	9.920	9.960	9.960	14,146,578
2025-12-15	10.280	10.290	9.980	10.000	10.000	27,090,004
2025-12-12	10.380	10.450	10.260	10.300	10.300	42,560,508
2025-12-11	10.390	10.470	10.330	10.400	10.400	24,707,100
2025-12-10	10.280	10.420	10.270	10.370	10.370	20,505,800
2025-12-09	10.300	10.380	10.270	10.330	10.330	12,320,091
2025-12-08	10.320	10.380	10.280	10.310	10.310	13,577,542
2025-12-05	10.380	10.380	10.190	10.260	10.260	15,096,700
2025-12-04	10.330	10.390	10.280	10.340	10.340	13,466,024
2025-12-03	10.310	10.360	10.260	10.300	10.300	12,253,637
2025-12-02	10.280	10.370	10.220	10.320	10.320	24,431,534
2025-12-01	10.100	10.390	10.100	10.270	10.270	36,632,448
2025-11-28	9.950	10.000	9.910	9.990	9.990	11,067,300
2025-11-27	9.980	10.040	9.930	9.950	9.950	14,439,139
2025-11-26	10.090	10.130	9.940	10.000	10.000	21,862,039
2025-11-25	10.080	10.130	10.070	10.100	10.100	13,986,784
2025-11-24	10.130	10.140	10.040	10.080	10.080	27,865,101
2025-11-21	10.120	10.160	10.030	10.100	10.100	15,729,868
2025-11-20	10.130	10.180	10.110	10.160	10.160	10,320,374
2025-11-19	10.150	10.160	10.090	10.140	10.140	9,317,471
2025-11-18	10.180	10.190	10.110	10.140	10.140	11,933,892
2025-11-17	10.240	10.250	10.120	10.160	10.160	12,764,540
2025-11-14	10.310	10.330	10.230	10.240	10.240	12,312,100
2025-11-13	10.360	10.380	10.270	10.310	10.310	11,148,427
2025-11-12	10.280	10.370	10.250	10.340	10.340	17,963,231
2025-11-11	10.210	10.270	10.160	10.270	10.270	15,376,381
2025-11-10	10.130	10.220	10.110	10.210	10.210	16,831,105
2025-11-07	10.100	10.140	10.060	10.120	10.120	13,782,576
2025-11-06	10.150	10.170	10.090	10.110	10.110	18,665,959
2025-11-05	10.090	10.200	10.070	10.170	10.170	13,179,601
2025-11-04	10.150	10.170	10.070	10.130	10.130	16,744,747
2025-11-03	10.090	10.150	10.060	10.150	10.150	23,437,562
2025-10-31	10.010	10.120	10.000	10.070	10.070	20,332,750
2025-10-30	10.350	10.370	9.990	10.030	10.030	51,593,943
2025-10-29	10.490	10.500	10.380	10.450	10.450	15,426,544
2025-10-28	10.490	10.530	10.400	10.510	10.510	17,257,636
2025-10-27	10.460	10.550	10.440	10.470	10.470	22,170,502
2025-10-24	10.530	10.550	10.420	10.480	10.480	14,102,201
2025-10-23	10.530	10.640	10.480	10.630	10.630	14,853,188
2025-10-22	10.580	10.680	10.510	10.550	10.550	14,457,700

← NewerPage 4 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.