Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	10.660	10.670	10.540	10.590	10.590	14,260,839
2025-10-20	10.590	10.700	10.420	10.660	10.660	15,866,383
2025-10-17	10.610	10.710	10.550	10.580	10.580	20,053,628
2025-10-16	10.600	10.640	10.520	10.570	10.570	12,533,505
2025-10-15	10.720	10.730	10.560	10.630	10.630	15,758,416
2025-10-14	10.530	10.750	10.470	10.700	10.700	19,311,887
2025-10-13	10.500	10.500	10.360	10.480	10.480	13,278,680
2025-10-10	10.540	10.620	10.520	10.600	10.600	10,969,541
2025-10-09	10.520	10.580	10.460	10.570	10.570	14,187,848
2025-09-30	10.490	10.550	10.450	10.520	10.520	8,730,549
2025-09-29	10.410	10.490	10.360	10.480	10.480	9,691,444
2025-09-26	10.470	10.480	10.380	10.410	10.410	8,547,864
2025-09-25	10.500	10.500	10.430	10.460	10.460	7,516,200
2025-09-24	10.340	10.500	10.340	10.490	10.490	12,078,379
2025-09-23	10.370	10.380	10.290	10.370	10.370	10,806,659
2025-09-22	10.400	10.440	10.330	10.370	10.370	8,272,623
2025-09-19	10.360	10.450	10.270	10.440	10.440	12,209,729
2025-09-18	10.490	10.530	10.350	10.370	10.370	15,649,293
2025-09-17	10.470	10.510	10.430	10.490	10.490	9,081,000
2025-09-16	10.500	10.530	10.440	10.470	10.470	11,474,025
2025-09-15	10.540	10.540	10.440	10.480	10.480	14,718,779
2025-09-12	10.580	10.610	10.510	10.540	10.540	19,716,146
2025-09-11	10.550	10.630	10.470	10.630	10.630	17,329,617
2025-09-10	10.530	10.640	10.490	10.550	10.550	19,093,529
2025-09-09	10.710	10.720	10.480	10.530	10.530	21,398,942
2025-09-08	10.530	10.700	10.500	10.690	10.690	17,889,002
2025-09-05	10.590	10.600	10.410	10.550	10.550	19,490,421
2025-09-04	10.660	10.720	10.480	10.550	10.550	22,760,425
2025-09-03	11.000	11.010	10.670	10.670	10.670	25,253,960
2025-09-02	11.260	11.300	10.960	10.990	10.990	29,489,672
2025-09-01	11.280	11.400	11.170	11.290	11.290	29,899,401
2025-08-29	11.300	11.580	11.280	11.280	11.280	37,630,500
2025-08-28	11.180	11.420	11.120	11.300	11.300	48,475,190
2025-08-27	11.200	11.230	10.980	10.990	10.990	21,787,013
2025-08-26	11.190	11.220	11.150	11.200	11.200	17,240,983
2025-08-25	11.180	11.220	11.120	11.180	11.180	17,048,447
2025-08-22	11.230	11.230	11.100	11.210	11.210	13,460,028
2025-08-21	11.130	11.310	11.100	11.200	11.200	19,453,771
2025-08-20	11.090	11.130	11.040	11.130	11.130	11,736,524
2025-08-19	11.070	11.090	11.000	11.090	11.090	9,205,800
2025-08-18	11.040	11.170	11.030	11.050	11.050	19,197,144
2025-08-15	11.020	11.050	10.900	11.050	11.050	12,693,300
2025-08-14	11.160	11.190	11.020	11.030	11.030	14,060,303
2025-08-13	11.180	11.190	11.130	11.150	11.150	9,746,982
2025-08-12	11.190	11.190	11.140	11.170	11.170	8,040,900
2025-08-11	11.200	11.210	11.090	11.150	11.150	10,044,716
2025-08-08	11.100	11.270	11.010	11.200	11.200	14,722,317
2025-08-07	11.000	11.120	10.960	11.100	11.100	13,674,200
2025-08-06	11.000	11.020	10.950	10.990	10.990	10,941,019
2025-08-05	11.000	11.120	10.950	10.970	10.970	17,285,800
2025-08-04	10.920	11.050	10.900	10.970	10.970	11,020,820
2025-08-01	10.940	11.000	10.860	10.990	10.990	11,113,007
2025-07-31	11.050	11.080	10.890	10.920	10.920	12,150,684
2025-07-30	11.000	11.220	11.000	11.040	11.040	17,805,357
2025-07-29	11.120	11.130	10.930	11.010	11.010	12,745,914
2025-07-28	11.230	11.270	11.090	11.090	11.090	19,371,983
2025-07-25	11.230	11.270	11.150	11.210	11.210	21,226,998
2025-07-24	11.210	11.230	11.160	11.230	11.230	11,973,961
2025-07-23	11.280	11.370	11.180	11.200	11.200	11,706,130
2025-07-22	11.240	11.270	11.180	11.270	11.270	10,402,434

← NewerPage 5 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.