Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	11.220	11.250	11.170	11.240	11.240	11,059,637
2025-07-18	11.320	11.360	11.200	11.230	11.230	8,686,133
2025-07-17	11.380	11.430	11.270	11.300	11.300	8,003,700
2025-07-16	11.570	11.640	11.350	11.390	11.390	8,480,567
2025-07-15	11.650	11.770	11.520	11.610	11.610	8,453,327
2025-07-14	11.620	11.700	11.550	11.630	11.630	7,487,139
2025-07-11	11.630	11.690	11.500	11.630	11.630	7,945,300
2025-07-10	11.510	11.670	11.480	11.590	11.590	8,994,000
2025-07-09	11.330	11.710	11.320	11.510	11.510	17,458,818
2025-07-08	11.840	12.000	11.780	11.830	11.830	13,570,400
2025-07-07	11.570	11.880	11.420	11.840	11.840	18,099,821
2025-07-04	11.460	11.640	11.380	11.570	11.570	11,982,531
2025-07-03	11.360	11.480	11.310	11.470	11.470	9,342,900
2025-07-02	11.260	11.450	11.200	11.380	11.380	13,242,562
2025-07-01	11.190	11.300	11.150	11.260	11.260	12,746,378
2025-06-30	11.250	11.250	11.130	11.170	11.170	10,416,602
2025-06-27	11.290	11.410	11.200	11.210	11.210	9,242,170
2025-06-26	11.170	11.310	11.120	11.290	11.290	11,960,126
2025-06-25	11.190	11.230	11.110	11.170	11.170	12,159,560
2025-06-24	11.180	11.250	11.120	11.210	11.210	11,774,478
2025-06-23	11.400	11.430	11.120	11.130	11.130	13,662,174
2025-06-20	11.410	11.450	11.290	11.430	11.430	8,732,505
2025-06-19	11.330	11.500	11.310	11.410	11.410	7,314,389
2025-06-18	11.440	11.440	11.320	11.330	11.330	5,582,146
2025-06-17	11.630	11.670	11.340	11.380	11.380	11,607,984
2025-06-16	11.500	11.680	11.480	11.620	11.620	7,450,184
2025-06-13	11.890	11.930	11.520	11.560	11.560	11,366,500
2025-06-12	11.640	11.970	11.580	11.930	11.930	12,117,325
2025-06-11	11.500	11.700	11.470	11.650	11.650	11,986,906
2025-06-10	11.620	11.670	11.460	11.530	11.530	8,953,020
2025-06-09	11.830	11.900	11.610	11.620	11.620	8,079,472
2025-06-06	11.930	11.970	11.800	11.820	11.820	4,823,989
2025-06-05	12.010	12.040	11.800	11.940	11.940	6,411,776
2025-06-04	11.850	12.000	11.760	11.950	11.950	9,622,957
2025-06-03	11.710	11.940	11.540	11.840	11.840	9,720,381
2025-05-30	11.470	11.920	11.460	11.770	11.770	13,907,500
2025-05-29	11.580	11.610	11.460	11.470	11.470	6,864,386
2025-05-28	11.510	11.600	11.320	11.590	11.590	9,151,609
2025-05-27	11.600	11.660	11.470	11.510	11.510	6,020,800
2025-05-26	11.640	11.720	11.550	11.600	11.600	6,573,969
2025-05-23	11.820	11.840	11.560	11.560	11.560	7,614,727
2025-05-22	12.040	12.070	11.750	11.920	11.920	7,129,966
2025-05-21	12.070	12.160	11.950	11.990	11.990	7,330,633
2025-05-20	11.950	12.180	11.910	11.990	11.990	9,353,119
2025-05-19	11.760	12.090	11.650	11.920	11.920	13,778,372
2025-05-16	11.600	11.760	11.480	11.700	11.700	9,070,140
2025-05-15	11.510	11.670	11.450	11.630	11.630	8,548,883
2025-05-14	11.640	11.640	11.470	11.490	11.490	8,445,699
2025-05-13	11.690	11.690	11.480	11.620	11.620	7,794,500
2025-05-12	11.660	11.710	11.490	11.600	11.600	7,460,361
2025-05-09	11.620	11.680	11.530	11.660	11.660	6,668,355
2025-05-08	11.630	11.670	11.550	11.600	11.600	7,806,156
2025-05-07	11.700	11.740	11.560	11.630	11.630	8,679,981
2025-05-06	11.800	11.860	11.500	11.600	11.600	15,529,790
2025-04-30	11.920	11.950	11.730	11.740	11.740	10,935,590
2025-04-29	11.580	12.010	11.570	11.900	11.900	11,040,700
2025-04-28	11.620	11.780	11.420	11.580	11.580	11,054,264
2025-04-25	11.620	11.780	11.360	11.480	11.480	13,589,151
2025-04-24	11.710	11.830	11.600	11.720	11.720	8,537,290
2025-04-23	12.000	12.010	11.690	11.720	11.720	13,464,554

← NewerPage 6 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.