Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.880	12.110	11.790	11.960	11.960	10,348,601
2025-04-21	11.800	12.100	11.760	11.890	11.890	12,035,100
2025-04-18	11.800	11.880	11.730	11.840	11.840	6,801,800
2025-04-17	12.030	12.040	11.720	11.780	11.780	13,079,101
2025-04-16	11.990	12.200	11.890	12.040	12.040	12,107,200
2025-04-15	11.930	12.060	11.830	11.990	11.990	12,087,949
2025-04-14	11.940	12.100	11.610	11.880	11.880	26,299,417
2025-04-11	11.980	12.220	11.900	11.970	11.970	32,734,125
2025-04-10	11.740	12.140	11.700	11.970	11.970	37,713,929
2025-04-09	11.500	11.980	11.300	11.860	11.860	39,870,300
2025-04-08	11.320	11.680	11.250	11.550	11.550	30,181,609
2025-04-07	11.130	11.570	11.070	11.330	11.330	51,135,886
2025-04-03	11.200	11.580	11.170	11.540	11.540	25,081,734
2025-04-02	11.200	11.340	11.200	11.280	11.280	18,470,989
2025-04-01	11.010	11.390	11.010	11.230	11.230	31,075,660
2025-03-31	10.920	11.080	10.870	10.970	10.970	17,688,085
2025-03-28	10.780	10.980	10.750	10.940	10.940	19,898,614
2025-03-27	10.620	10.860	10.600	10.800	10.800	23,877,996
2025-03-26	10.660	10.670	10.550	10.640	10.640	12,031,521
2025-03-25	10.690	10.710	10.550	10.640	10.640	13,080,211
2025-03-24	10.610	10.770	10.570	10.680	10.680	29,142,067
2025-03-21	10.460	10.650	10.440	10.620	10.620	21,088,625
2025-03-20	10.470	10.520	10.410	10.460	10.460	7,698,910
2025-03-19	10.580	10.590	10.450	10.470	10.470	10,370,230
2025-03-18	10.600	10.610	10.500	10.580	10.580	9,465,887
2025-03-17	10.670	10.680	10.550	10.580	10.580	16,014,637
2025-03-14	10.570	10.670	10.530	10.650	10.650	15,509,291
2025-03-13	10.630	10.630	10.500	10.560	10.560	13,255,209
2025-03-12	10.500	10.680	10.490	10.650	10.650	16,602,363
2025-03-11	10.380	10.500	10.350	10.500	10.500	9,370,804
2025-03-10	10.610	10.630	10.400	10.460	10.460	13,848,624
2025-03-07	10.630	10.700	10.540	10.610	10.610	17,281,086
2025-03-06	10.480	10.650	10.390	10.630	10.630	17,969,881
2025-03-05	10.500	10.540	10.330	10.440	10.440	13,978,958
2025-03-04	10.440	10.620	10.420	10.520	10.520	15,397,291
2025-03-03	10.490	10.580	10.430	10.480	10.480	12,456,603
2025-02-28	10.530	10.630	10.430	10.480	10.480	12,988,510
2025-02-27	10.610	10.650	10.470	10.590	10.590	12,894,181
2025-02-26	10.640	10.660	10.590	10.620	10.620	10,278,638
2025-02-25	10.800	10.820	10.560	10.600	10.600	17,190,661
2025-02-24	10.950	11.010	10.780	10.860	10.860	16,461,808
2025-02-21	10.950	10.970	10.840	10.950	10.950	10,905,782
2025-02-20	11.010	11.090	10.870	10.920	10.920	15,772,678
2025-02-19	11.060	11.150	10.980	11.040	11.040	15,039,001
2025-02-18	11.240	11.330	11.050	11.100	11.100	14,719,836
2025-02-17	11.600	11.600	11.270	11.290	11.290	19,566,200
2025-02-14	11.350	11.570	11.170	11.550	11.550	21,498,202
2025-02-13	11.420	11.450	11.210	11.330	11.330	13,118,531
2025-02-12	11.340	11.470	11.260	11.360	11.360	14,003,863
2025-02-11	11.130	11.430	11.090	11.370	11.370	20,252,895
2025-02-10	11.130	11.280	11.120	11.170	11.170	16,710,854
2025-02-07	11.120	11.210	11.000	11.130	11.130	24,698,152
2025-02-06	11.160	11.300	11.050	11.150	11.150	20,260,086
2025-02-05	11.350	11.350	11.060	11.230	11.230	19,635,797
2025-01-27	11.320	11.330	11.080	11.260	11.260	24,735,210
2025-01-24	10.670	11.370	10.610	11.260	11.260	35,380,099
2025-01-23	10.510	10.800	10.430	10.730	10.730	21,325,345
2025-01-22	10.420	10.500	10.280	10.450	10.450	13,324,793
2025-01-21	10.680	10.690	10.390	10.470	10.470	14,393,877
2025-01-20	10.700	10.730	10.530	10.620	10.620	11,273,703

← NewerPage 7 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.