Jiangsu Phoenix Publishing & Media Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.190 | 9.340 | 8.970 | 9.040 | 9.040 | 21,568,500 |
| 2026-10-15 | 9.140 | 9.210 | 9.050 | 9.140 | 9.140 | 22,146,200 |
| 2026-10-14 | 8.860 | 9.220 | 8.820 | 9.190 | 9.190 | 26,964,108 |
| 2026-10-13 | 8.880 | 8.960 | 8.800 | 8.870 | 8.870 | 17,965,622 |
| 2026-10-12 | 8.640 | 9.000 | 8.620 | 8.990 | 8.990 | 32,938,876 |
| 2026-10-09 | 8.340 | 8.650 | 8.320 | 8.620 | 8.620 | 18,093,169 |
| 2026-10-08 | 8.350 | 8.400 | 8.280 | 8.330 | 8.330 | 8,512,969 |
| 2026-09-30 | 8.280 | 8.370 | 8.230 | 8.340 | 8.340 | 9,508,318 |
| 2026-09-29 | 8.160 | 8.280 | 8.150 | 8.270 | 8.270 | 9,511,315 |
| 2026-09-28 | 8.260 | 8.270 | 8.110 | 8.160 | 8.160 | 10,472,017 |
| 2026-09-24 | 8.280 | 8.400 | 8.230 | 8.260 | 8.260 | 10,971,600 |
| 2026-09-23 | 8.410 | 8.440 | 8.240 | 8.280 | 8.280 | 13,802,551 |
| 2026-09-22 | 8.290 | 8.480 | 8.280 | 8.470 | 8.470 | 19,737,117 |
| 2026-09-21 | 8.270 | 8.300 | 8.190 | 8.270 | 8.270 | 14,710,868 |
| 2026-09-18 | 8.280 | 8.310 | 8.220 | 8.250 | 8.250 | 10,502,126 |
| 2026-09-17 | 8.320 | 8.420 | 8.240 | 8.260 | 8.260 | 10,024,625 |
| 2026-09-16 | 8.430 | 8.460 | 8.280 | 8.300 | 8.300 | 11,218,300 |
| 2026-09-15 | 8.550 | 8.580 | 8.410 | 8.450 | 8.450 | 7,076,065 |
| 2026-09-14 | 8.410 | 8.580 | 8.400 | 8.530 | 8.530 | 10,549,826 |
| 2026-09-11 | 8.480 | 8.540 | 8.360 | 8.460 | 8.460 | 13,114,177 |
| 2026-09-10 | 8.590 | 8.620 | 8.450 | 8.510 | 8.510 | 12,355,100 |
| 2026-09-09 | 8.810 | 8.820 | 8.540 | 8.590 | 8.590 | 14,518,665 |
| 2026-09-08 | 8.780 | 8.980 | 8.750 | 8.880 | 8.880 | 13,112,881 |
| 2026-09-07 | 8.630 | 8.830 | 8.600 | 8.780 | 8.780 | 14,502,720 |
| 2026-09-04 | 8.400 | 8.680 | 8.400 | 8.650 | 8.650 | 20,002,800 |
| 2026-09-03 | 8.400 | 8.520 | 8.380 | 8.380 | 8.380 | 12,399,600 |
| 2026-09-02 | 8.580 | 8.610 | 8.370 | 8.380 | 8.380 | 13,240,039 |
| 2026-09-01 | 8.580 | 8.770 | 8.570 | 8.590 | 8.590 | 15,981,606 |
| 2026-08-31 | 8.470 | 8.650 | 8.420 | 8.630 | 8.630 | 15,296,099 |
| 2026-08-28 | 8.460 | 8.550 | 8.430 | 8.470 | 8.470 | 11,172,357 |
| 2026-08-27 | 8.530 | 8.580 | 8.340 | 8.450 | 8.450 | 14,503,751 |
| 2026-08-26 | 8.780 | 8.810 | 8.590 | 8.610 | 8.610 | 15,230,203 |
| 2026-08-25 | 8.810 | 8.890 | 8.770 | 8.810 | 8.810 | 9,577,700 |
| 2026-08-24 | 8.780 | 8.840 | 8.740 | 8.810 | 8.810 | 9,369,000 |
| 2026-08-21 | 9.010 | 9.020 | 8.780 | 8.790 | 8.790 | 10,615,169 |
| 2026-08-20 | 9.270 | 9.420 | 9.230 | 9.380 | 8.980 | 11,412,228 |
| 2026-08-19 | 9.210 | 9.390 | 9.180 | 9.320 | 8.923 | 11,906,403 |
| 2026-08-18 | 9.240 | 9.260 | 9.170 | 9.190 | 8.798 | 7,390,259 |
| 2026-08-17 | 9.210 | 9.250 | 9.150 | 9.240 | 8.846 | 7,790,675 |
| 2026-08-14 | 9.180 | 9.240 | 9.120 | 9.200 | 8.808 | 6,731,123 |
| 2026-08-13 | 9.160 | 9.290 | 9.150 | 9.160 | 9.160 | 7,629,154 |
| 2026-08-12 | 9.180 | 9.200 | 9.070 | 9.160 | 9.160 | 6,196,300 |
| 2026-08-11 | 9.230 | 9.270 | 9.100 | 9.120 | 9.120 | 10,897,199 |
| 2026-08-10 | 9.190 | 9.320 | 9.150 | 9.240 | 9.240 | 10,617,791 |
| 2026-08-07 | 9.370 | 9.390 | 9.150 | 9.200 | 9.200 | 12,041,698 |
| 2026-08-06 | 9.590 | 9.600 | 9.340 | 9.390 | 9.390 | 11,336,300 |
| 2026-08-05 | 9.740 | 9.820 | 9.560 | 9.570 | 9.570 | 14,147,808 |
| 2026-08-04 | 9.920 | 9.940 | 9.730 | 9.760 | 9.760 | 11,374,148 |
| 2026-08-03 | 10.010 | 10.090 | 9.900 | 9.910 | 9.910 | 13,112,871 |
| 2026-07-31 | 9.830 | 10.030 | 9.690 | 10.020 | 10.020 | 23,991,199 |
| 2026-07-30 | 9.730 | 9.880 | 9.700 | 9.820 | 9.820 | 10,959,061 |
| 2026-07-29 | 9.630 | 9.820 | 9.550 | 9.750 | 9.750 | 11,762,800 |
| 2026-07-28 | 9.440 | 9.620 | 9.300 | 9.590 | 9.590 | 9,286,800 |
| 2026-07-27 | 9.620 | 9.630 | 9.410 | 9.450 | 9.450 | 10,043,850 |
| 2026-07-24 | 9.650 | 9.780 | 9.530 | 9.590 | 9.590 | 8,231,500 |
| 2026-07-23 | 9.560 | 9.720 | 9.550 | 9.570 | 9.570 | 7,391,538 |
| 2026-07-22 | 9.500 | 9.660 | 9.370 | 9.600 | 9.600 | 14,181,361 |
| 2026-07-21 | 9.650 | 9.950 | 9.530 | 9.530 | 9.530 | 23,030,213 |
| 2026-07-20 | 9.420 | 9.670 | 9.420 | 9.640 | 9.640 | 14,939,512 |
| 2026-07-17 | 9.370 | 9.560 | 9.350 | 9.420 | 9.420 | 13,725,200 |
Page 1 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.