Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.310 | 3.430 | 3.230 | 3.410 | 3.410 | 9,838,673 |
| 2026-10-22 | 3.430 | 3.460 | 3.330 | 3.330 | 3.330 | 6,141,207 |
| 2026-10-21 | 3.480 | 3.520 | 3.410 | 3.420 | 3.420 | 5,675,600 |
| 2026-10-20 | 3.430 | 3.490 | 3.400 | 3.440 | 3.440 | 6,162,200 |
| 2026-10-19 | 3.530 | 3.550 | 3.350 | 3.430 | 3.430 | 7,122,766 |
| 2026-10-16 | 3.490 | 3.590 | 3.470 | 3.540 | 3.540 | 8,159,130 |
| 2026-10-15 | 3.540 | 3.590 | 3.420 | 3.470 | 3.470 | 7,994,600 |
| 2026-10-14 | 3.640 | 3.770 | 3.620 | 3.630 | 3.630 | 8,090,140 |
| 2026-10-13 | 3.600 | 3.660 | 3.510 | 3.640 | 3.640 | 6,462,980 |
| 2026-10-12 | 3.730 | 3.740 | 3.620 | 3.620 | 3.620 | 5,761,300 |
| 2026-10-09 | 3.700 | 3.750 | 3.610 | 3.710 | 3.710 | 7,591,107 |
| 2026-10-08 | 3.780 | 3.800 | 3.680 | 3.700 | 3.700 | 6,065,410 |
| 2026-09-30 | 3.800 | 3.810 | 3.660 | 3.790 | 3.790 | 7,219,200 |
| 2026-09-29 | 3.710 | 3.830 | 3.700 | 3.790 | 3.790 | 7,612,500 |
| 2026-09-28 | 3.710 | 3.740 | 3.660 | 3.720 | 3.720 | 4,153,607 |
| 2026-09-24 | 3.730 | 3.770 | 3.660 | 3.690 | 3.690 | 4,919,010 |
| 2026-09-23 | 3.750 | 3.850 | 3.730 | 3.730 | 3.730 | 7,096,300 |
| 2026-09-22 | 3.710 | 3.800 | 3.660 | 3.760 | 3.760 | 9,648,700 |
| 2026-09-21 | 3.570 | 3.740 | 3.550 | 3.730 | 3.730 | 7,183,700 |
| 2026-09-18 | 3.590 | 3.640 | 3.560 | 3.560 | 3.560 | 5,218,330 |
| 2026-09-17 | 3.560 | 3.600 | 3.490 | 3.590 | 3.590 | 5,694,540 |
| 2026-09-16 | 3.560 | 3.600 | 3.530 | 3.550 | 3.550 | 5,108,740 |
| 2026-09-15 | 3.650 | 3.720 | 3.560 | 3.560 | 3.560 | 4,840,900 |
| 2026-09-14 | 3.620 | 3.670 | 3.580 | 3.640 | 3.640 | 4,051,116 |
| 2026-09-11 | 3.710 | 3.730 | 3.580 | 3.630 | 3.630 | 4,073,500 |
| 2026-09-10 | 3.750 | 3.750 | 3.690 | 3.730 | 3.730 | 3,846,300 |
| 2026-09-09 | 3.750 | 3.790 | 3.720 | 3.740 | 3.740 | 4,062,900 |
| 2026-09-08 | 3.710 | 3.790 | 3.710 | 3.770 | 3.770 | 6,701,720 |
| 2026-09-07 | 3.700 | 3.730 | 3.630 | 3.710 | 3.710 | 5,004,327 |
| 2026-09-04 | 3.660 | 3.730 | 3.630 | 3.680 | 3.680 | 6,743,200 |
| 2026-09-03 | 3.730 | 3.730 | 3.630 | 3.640 | 3.640 | 4,093,000 |
| 2026-09-02 | 3.720 | 3.740 | 3.630 | 3.710 | 3.710 | 5,390,200 |
| 2026-09-01 | 3.650 | 3.750 | 3.640 | 3.730 | 3.730 | 8,536,899 |
| 2026-08-31 | 3.830 | 3.830 | 3.660 | 3.660 | 3.660 | 6,390,384 |
| 2026-08-28 | 3.660 | 3.800 | 3.650 | 3.770 | 3.770 | 7,743,600 |
| 2026-08-27 | 3.640 | 3.680 | 3.580 | 3.660 | 3.660 | 6,003,200 |
| 2026-08-26 | 3.620 | 3.680 | 3.580 | 3.640 | 3.640 | 6,283,199 |
| 2026-08-25 | 3.480 | 3.610 | 3.460 | 3.580 | 3.580 | 4,223,601 |
| 2026-08-24 | 3.530 | 3.560 | 3.460 | 3.490 | 3.490 | 4,892,900 |
| 2026-08-21 | 3.560 | 3.560 | 3.470 | 3.530 | 3.530 | 4,969,700 |
| 2026-08-20 | 3.460 | 3.590 | 3.460 | 3.560 | 3.560 | 5,540,993 |
| 2026-08-19 | 3.540 | 3.540 | 3.450 | 3.460 | 3.460 | 4,028,000 |
| 2026-08-18 | 3.570 | 3.580 | 3.520 | 3.540 | 3.540 | 3,440,200 |
| 2026-08-17 | 3.520 | 3.590 | 3.490 | 3.550 | 3.550 | 4,525,329 |
| 2026-08-14 | 3.590 | 3.620 | 3.500 | 3.520 | 3.520 | 5,074,641 |
| 2026-08-13 | 3.630 | 3.650 | 3.560 | 3.590 | 3.590 | 6,338,911 |
| 2026-08-12 | 3.570 | 3.660 | 3.530 | 3.630 | 3.630 | 6,681,282 |
| 2026-08-11 | 3.560 | 3.620 | 3.520 | 3.560 | 3.560 | 5,468,638 |
| 2026-08-10 | 3.460 | 3.580 | 3.420 | 3.560 | 3.560 | 6,648,881 |
| 2026-08-07 | 3.510 | 3.510 | 3.390 | 3.440 | 3.440 | 5,498,891 |
| 2026-08-06 | 3.470 | 3.510 | 3.440 | 3.510 | 3.510 | 6,013,528 |
| 2026-08-05 | 3.460 | 3.500 | 3.430 | 3.460 | 3.460 | 4,390,293 |
| 2026-08-04 | 3.560 | 3.570 | 3.420 | 3.450 | 3.450 | 6,707,300 |
| 2026-08-03 | 3.330 | 3.570 | 3.320 | 3.540 | 3.540 | 13,233,898 |
| 2026-07-31 | 3.310 | 3.360 | 3.270 | 3.320 | 3.320 | 5,022,768 |
| 2026-07-30 | 3.360 | 3.430 | 3.290 | 3.290 | 3.290 | 6,491,023 |
| 2026-07-29 | 3.230 | 3.420 | 3.210 | 3.370 | 3.370 | 8,621,231 |
| 2026-07-28 | 3.150 | 3.290 | 3.150 | 3.230 | 3.230 | 6,014,273 |
| 2026-07-27 | 3.040 | 3.220 | 3.020 | 3.160 | 3.160 | 7,109,800 |
| 2026-07-24 | 3.100 | 3.130 | 3.030 | 3.040 | 3.040 | 4,268,332 |
Page 1 of 21 · 1,219 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-08-13 | 0.0300 CNY |
| 2020-07-09 | 0.1000 CNY |
| 2019-07-18 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.