Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.800	10.930	10.670	10.890	10.890	20,891,200
2024-10-23	10.990	11.010	10.730	10.860	10.860	28,980,035
2024-10-22	10.870	11.290	10.850	11.010	11.010	38,557,379
2024-10-21	11.020	11.190	10.860	10.910	10.910	34,925,694
2024-10-18	10.900	11.170	10.800	11.010	11.010	30,612,983
2024-10-17	11.200	11.440	10.910	10.930	10.930	24,508,387
2024-10-16	10.900	11.270	10.810	11.110	11.110	17,800,668
2024-10-15	11.190	11.300	10.980	10.980	10.980	19,449,758
2024-10-14	11.180	11.440	10.930	11.260	11.260	22,693,583
2024-10-11	11.620	11.690	11.030	11.110	11.110	31,358,300
2024-10-10	10.970	11.950	10.960	11.550	11.550	52,918,799
2024-10-09	11.720	11.750	10.850	10.880	10.880	41,867,552
2024-10-08	13.160	13.210	11.550	11.910	11.910	68,495,910
2024-09-30	11.500	12.200	11.140	12.010	12.010	56,406,201
2024-09-27	11.030	11.260	10.860	11.260	11.260	20,026,449
2024-09-26	10.940	11.020	10.520	10.980	10.980	25,572,241
2024-09-25	10.790	11.370	10.780	10.930	10.930	22,391,399
2024-09-24	10.650	10.900	10.330	10.780	10.780	23,437,801
2024-09-23	10.830	10.940	10.550	10.650	10.650	13,445,897
2024-09-20	11.050	11.120	10.800	10.840	10.840	11,487,675
2024-09-19	11.430	11.450	10.990	11.070	11.070	18,118,790
2024-09-18	11.500	11.650	11.370	11.440	11.440	9,998,676
2024-09-13	11.520	11.640	11.410	11.550	11.550	9,555,459
2024-09-12	11.520	11.610	11.350	11.530	11.530	13,914,552
2024-09-11	11.620	11.700	11.380	11.520	11.520	14,291,002
2024-09-10	11.480	11.630	11.310	11.600	11.600	15,037,594
2024-09-09	11.540	11.650	11.340	11.440	11.440	13,568,092
2024-09-06	11.340	11.640	11.210	11.550	11.550	12,716,100
2024-09-05	11.130	11.450	11.080	11.370	11.370	12,921,893
2024-09-04	10.750	11.300	10.690	11.220	11.220	16,557,700
2024-09-03	10.650	10.920	10.580	10.850	10.850	12,179,601
2024-09-02	10.500	10.760	10.410	10.630	10.630	15,151,440
2024-08-30	10.900	10.940	10.300	10.630	10.630	19,572,458
2024-08-29	10.790	10.910	10.620	10.650	10.650	9,763,616
2024-08-28	10.790	10.980	10.720	10.920	10.920	8,825,526
2024-08-27	10.900	10.990	10.790	10.890	10.890	8,523,198
2024-08-26	10.880	11.030	10.550	10.960	10.960	12,898,940
2024-08-23	10.800	10.920	10.600	10.880	10.880	9,787,381
2024-08-22	10.850	11.020	10.730	10.890	10.890	13,226,336
2024-08-21	10.900	10.980	10.750	10.890	10.890	11,597,931
2024-08-20	10.850	10.990	10.710	10.950	10.950	15,158,216
2024-08-19	10.630	10.900	10.590	10.860	10.860	11,530,855
2024-08-16	10.570	10.710	10.420	10.630	10.630	12,703,955
2024-08-15	10.570	10.720	10.460	10.580	10.580	13,678,599
2024-08-14	10.170	10.740	10.170	10.650	10.650	23,546,410
2024-08-13	10.240	10.330	10.060	10.150	10.150	10,073,100
2024-08-12	9.710	10.400	9.670	10.240	10.240	29,142,010
2024-08-09	10.050	10.060	9.610	9.730	9.730	20,527,902
2024-08-08	10.060	10.180	9.930	10.050	10.050	16,386,123
2024-08-07	10.170	10.380	9.990	10.110	10.110	22,639,370
2024-08-06	10.300	10.360	10.040	10.210	10.210	10,059,572
2024-08-05	10.140	10.470	10.120	10.250	10.250	12,206,110
2024-08-02	10.120	10.300	9.930	10.200	10.200	10,165,164
2024-08-01	10.270	10.470	10.110	10.160	10.160	13,750,115
2024-07-31	10.210	10.440	10.170	10.330	10.330	17,082,695
2024-07-30	10.220	10.340	10.080	10.220	10.220	8,379,560
2024-07-29	10.320	10.410	10.180	10.220	10.220	7,336,336
2024-07-26	10.480	10.540	10.280	10.330	10.330	9,467,916
2024-07-25	10.230	10.670	10.150	10.540	10.540	13,061,269
2024-07-24	10.110	10.400	10.090	10.270	10.270	9,360,024

← NewerPage 9 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.