Jiangsu Phoenix Property Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	4.550	4.670	4.510	4.650	4.650	27,223,214
2022-02-07	4.380	4.690	4.360	4.630	4.630	29,879,502
2022-01-28	4.200	4.690	4.190	4.570	4.570	32,108,960
2022-01-27	4.480	4.490	4.210	4.260	4.260	15,729,300
2022-01-26	4.250	4.550	4.180	4.480	4.480	23,478,243
2022-01-25	4.210	4.460	4.180	4.300	4.300	14,084,470
2022-01-24	4.340	4.340	4.180	4.240	4.240	7,796,427
2022-01-21	4.350	4.370	4.230	4.320	4.320	11,132,355
2022-01-20	4.310	4.440	4.270	4.350	4.350	21,098,828
2022-01-19	4.160	4.330	4.140	4.290	4.290	12,720,984
2022-01-18	4.190	4.240	4.130	4.160	4.160	7,231,198
2022-01-17	4.230	4.280	4.160	4.200	4.200	5,186,010
2022-01-14	4.330	4.330	4.200	4.200	4.200	9,500,069
2022-01-13	4.300	4.400	4.290	4.340	4.340	9,924,169
2022-01-12	4.280	4.320	4.230	4.300	4.300	7,072,969
2022-01-11	4.220	4.370	4.200	4.290	4.290	10,098,094
2022-01-10	4.200	4.250	4.130	4.200	4.200	5,739,000
2022-01-07	4.200	4.290	4.160	4.180	4.180	10,016,200
2022-01-06	4.110	4.240	4.110	4.200	4.200	8,732,100
2022-01-05	4.120	4.180	4.110	4.130	4.130	6,256,753
2022-01-04	4.070	4.160	4.070	4.130	4.130	6,826,904
2021-12-31	4.060	4.100	4.040	4.070	4.070	4,857,900
2021-12-30	4.030	4.080	4.030	4.040	4.040	5,528,325
2021-12-29	4.090	4.100	4.030	4.050	4.050	4,827,901
2021-12-28	4.080	4.100	4.020	4.100	4.100	7,262,300
2021-12-27	4.110	4.130	4.070	4.090	4.090	9,199,510
2021-12-24	4.220	4.250	4.060	4.090	4.090	9,073,167
2021-12-23	4.360	4.370	4.200	4.230	4.230	11,441,596
2021-12-22	4.520	4.570	4.340	4.370	4.370	29,242,379
2021-12-21	4.280	4.620	4.280	4.530	4.530	35,294,095
2021-12-20	4.250	4.340	4.230	4.290	4.290	16,039,150
2021-12-17	4.150	4.240	4.090	4.180	4.180	9,512,511
2021-12-16	4.000	4.160	4.000	4.130	4.130	7,931,924
2021-12-15	3.980	4.070	3.960	4.000	4.000	6,640,797
2021-12-14	4.020	4.020	3.960	3.980	3.980	3,454,936
2021-12-13	4.050	4.080	4.000	4.030	4.030	3,802,227
2021-12-10	4.030	4.060	4.010	4.050	4.050	2,790,801
2021-12-09	4.020	4.060	4.010	4.050	4.050	3,383,581
2021-12-08	4.000	4.040	3.960	4.040	4.040	3,179,300
2021-12-07	3.990	4.010	3.940	3.990	3.990	3,411,294
2021-12-06	3.950	3.980	3.940	3.950	3.950	2,851,100
2021-12-03	3.930	3.950	3.910	3.940	3.940	2,765,277
2021-12-02	3.940	3.960	3.920	3.930	3.930	1,903,410
2021-12-01	3.920	3.940	3.910	3.940	3.940	2,032,013
2021-11-30	3.940	3.940	3.910	3.920	3.920	2,977,600
2021-11-29	3.960	3.970	3.920	3.920	3.920	3,655,124
2021-11-26	4.100	4.100	3.980	4.010	4.010	6,053,505
2021-11-25	3.970	4.230	3.970	4.110	4.110	10,742,505
2021-11-24	3.930	3.940	3.900	3.930	3.930	1,438,000
2021-11-23	3.930	3.960	3.910	3.940	3.940	1,633,800
2021-11-22	3.950	3.950	3.920	3.940	3.940	1,352,200
2021-11-19	3.920	3.950	3.900	3.950	3.950	1,320,000
2021-11-18	3.920	3.940	3.910	3.920	3.920	888,338
2021-11-17	3.950	3.950	3.900	3.930	3.930	1,188,969
2021-11-16	3.950	3.950	3.910	3.930	3.930	1,191,766
2021-11-15	3.930	3.950	3.900	3.930	3.930	1,866,600
2021-11-12	3.920	3.940	3.910	3.930	3.930	1,470,072
2021-11-11	3.910	3.980	3.890	3.950	3.950	2,678,900
2021-11-10	3.860	3.920	3.840	3.910	3.910	1,602,501
2021-11-09	3.880	3.880	3.840	3.860	3.860	972,800

← NewerPage 20 of 21 · 1,218 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.