Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 4.810 | 5.060 | 4.750 | 5.060 | 5.060 | 15,034,789 |
| 2022-05-09 | 4.670 | 4.890 | 4.660 | 4.830 | 4.830 | 11,902,946 |
| 2022-05-06 | 4.660 | 4.830 | 4.600 | 4.670 | 4.670 | 16,200,625 |
| 2022-05-05 | 4.680 | 4.790 | 4.550 | 4.760 | 4.760 | 22,584,123 |
| 2022-04-29 | 4.360 | 4.510 | 4.320 | 4.500 | 4.500 | 15,467,238 |
| 2022-04-28 | 4.180 | 4.400 | 4.170 | 4.360 | 4.360 | 14,266,409 |
| 2022-04-27 | 4.160 | 4.240 | 4.080 | 4.230 | 4.230 | 12,561,766 |
| 2022-04-26 | 4.190 | 4.330 | 4.010 | 4.120 | 4.120 | 13,298,755 |
| 2022-04-25 | 4.520 | 4.550 | 4.140 | 4.140 | 4.140 | 15,550,772 |
| 2022-04-22 | 4.660 | 4.690 | 4.510 | 4.600 | 4.600 | 14,522,282 |
| 2022-04-21 | 4.920 | 4.920 | 4.590 | 4.720 | 4.720 | 22,427,410 |
| 2022-04-20 | 5.140 | 5.160 | 4.880 | 4.920 | 4.920 | 16,295,621 |
| 2022-04-19 | 5.010 | 5.190 | 4.940 | 5.130 | 5.130 | 17,812,445 |
| 2022-04-18 | 5.130 | 5.360 | 5.010 | 5.060 | 5.060 | 22,806,344 |
| 2022-04-15 | 5.080 | 5.580 | 5.060 | 5.270 | 5.270 | 45,079,448 |
| 2022-04-14 | 4.970 | 5.170 | 4.870 | 5.070 | 5.070 | 49,858,591 |
| 2022-04-13 | 5.070 | 5.090 | 4.780 | 5.030 | 5.030 | 37,586,010 |
| 2022-04-12 | 5.300 | 5.360 | 5.100 | 5.160 | 5.160 | 27,737,920 |
| 2022-04-11 | 5.510 | 5.550 | 5.160 | 5.330 | 5.330 | 34,764,307 |
| 2022-04-08 | 5.560 | 5.700 | 5.350 | 5.570 | 5.570 | 45,796,792 |
| 2022-04-07 | 5.980 | 6.150 | 5.590 | 5.600 | 5.600 | 77,218,174 |
| 2022-04-06 | 6.000 | 6.490 | 5.750 | 6.210 | 6.210 | 119,415,273 |
| 2022-04-01 | 5.330 | 5.900 | 5.310 | 5.900 | 5.900 | 60,562,576 |
| 2022-03-31 | 5.180 | 5.480 | 5.150 | 5.360 | 5.360 | 37,096,838 |
| 2022-03-30 | 5.050 | 5.320 | 5.050 | 5.270 | 5.270 | 21,658,246 |
| 2022-03-29 | 5.070 | 5.160 | 5.000 | 5.030 | 5.030 | 16,094,800 |
| 2022-03-28 | 5.070 | 5.180 | 4.960 | 5.140 | 5.140 | 25,860,360 |
| 2022-03-25 | 5.300 | 5.300 | 5.070 | 5.120 | 5.120 | 26,908,157 |
| 2022-03-24 | 5.360 | 5.460 | 5.250 | 5.300 | 5.300 | 68,701,187 |
| 2022-03-23 | 5.350 | 5.460 | 5.230 | 5.360 | 5.360 | 67,064,958 |
| 2022-03-22 | 5.080 | 5.310 | 4.970 | 5.310 | 5.310 | 84,672,012 |
| 2022-03-21 | 5.090 | 5.250 | 4.960 | 5.080 | 5.080 | 69,341,074 |
| 2022-03-18 | 4.750 | 5.150 | 4.650 | 5.020 | 5.020 | 53,724,174 |
| 2022-03-17 | 4.650 | 4.930 | 4.650 | 4.690 | 4.690 | 23,476,933 |
| 2022-03-16 | 4.600 | 4.640 | 4.300 | 4.610 | 4.610 | 14,697,044 |
| 2022-03-15 | 4.770 | 4.790 | 4.390 | 4.570 | 4.570 | 23,718,740 |
| 2022-03-14 | 4.900 | 4.960 | 4.780 | 4.810 | 4.810 | 22,925,148 |
| 2022-03-11 | 4.670 | 4.940 | 4.550 | 4.870 | 4.870 | 22,785,456 |
| 2022-03-10 | 4.680 | 4.790 | 4.600 | 4.710 | 4.710 | 14,097,691 |
| 2022-03-09 | 4.640 | 4.650 | 4.320 | 4.640 | 4.640 | 15,631,454 |
| 2022-03-08 | 4.720 | 4.750 | 4.570 | 4.610 | 4.610 | 13,766,214 |
| 2022-03-07 | 4.750 | 4.930 | 4.690 | 4.770 | 4.770 | 22,971,172 |
| 2022-03-04 | 4.670 | 4.740 | 4.560 | 4.720 | 4.720 | 12,481,061 |
| 2022-03-03 | 4.650 | 4.820 | 4.620 | 4.720 | 4.720 | 12,577,312 |
| 2022-03-02 | 4.570 | 4.700 | 4.500 | 4.650 | 4.650 | 8,456,870 |
| 2022-03-01 | 4.580 | 4.650 | 4.530 | 4.570 | 4.570 | 7,216,968 |
| 2022-02-28 | 4.620 | 4.680 | 4.510 | 4.590 | 4.590 | 9,293,522 |
| 2022-02-25 | 4.580 | 4.690 | 4.520 | 4.600 | 4.600 | 12,991,402 |
| 2022-02-24 | 4.820 | 4.830 | 4.460 | 4.520 | 4.520 | 18,647,020 |
| 2022-02-23 | 4.730 | 4.880 | 4.670 | 4.850 | 4.850 | 20,529,611 |
| 2022-02-22 | 4.820 | 4.890 | 4.690 | 4.760 | 4.760 | 23,373,301 |
| 2022-02-21 | 4.640 | 4.850 | 4.570 | 4.820 | 4.820 | 19,464,910 |
| 2022-02-18 | 4.560 | 4.690 | 4.510 | 4.660 | 4.660 | 13,498,342 |
| 2022-02-17 | 4.580 | 4.650 | 4.510 | 4.610 | 4.610 | 14,530,605 |
| 2022-02-16 | 4.620 | 4.700 | 4.490 | 4.600 | 4.600 | 22,846,893 |
| 2022-02-15 | 4.730 | 4.750 | 4.550 | 4.610 | 4.610 | 16,644,137 |
| 2022-02-14 | 4.800 | 4.840 | 4.640 | 4.700 | 4.700 | 33,139,330 |
| 2022-02-11 | 4.790 | 5.040 | 4.710 | 4.920 | 4.920 | 45,996,420 |
| 2022-02-10 | 4.530 | 4.970 | 4.460 | 4.790 | 4.790 | 42,243,546 |
| 2022-02-09 | 4.640 | 4.640 | 4.490 | 4.520 | 4.520 | 20,217,354 |
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.