Jiangsu Phoenix Property Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 972,800 |
| 2021-11-08 | 3.870 | 3.890 | 3.830 | 3.880 | 3.880 | 1,114,600 |
| 2021-11-05 | 3.910 | 3.910 | 3.850 | 3.870 | 3.870 | 1,104,000 |
| 2021-11-04 | 3.830 | 3.930 | 3.810 | 3.910 | 3.910 | 3,395,657 |
| 2021-11-03 | 3.830 | 3.860 | 3.800 | 3.840 | 3.840 | 1,014,900 |
| 2021-11-02 | 3.860 | 3.890 | 3.800 | 3.830 | 3.830 | 1,969,200 |
| 2021-11-01 | 3.850 | 3.900 | 3.840 | 3.890 | 3.890 | 1,001,898 |
| 2021-10-29 | 3.810 | 3.870 | 3.800 | 3.860 | 3.860 | 1,495,954 |
| 2021-10-28 | 3.860 | 3.870 | 3.810 | 3.820 | 3.820 | 1,447,772 |
| 2021-10-27 | 3.880 | 3.880 | 3.820 | 3.860 | 3.860 | 1,967,630 |
| 2021-10-26 | 4.010 | 4.010 | 3.870 | 3.880 | 3.880 | 4,045,400 |
| 2021-10-25 | 4.030 | 4.040 | 3.900 | 4.020 | 4.020 | 4,531,864 |
| 2021-10-22 | 4.040 | 4.090 | 4.010 | 4.070 | 4.070 | 2,363,298 |
| 2021-10-21 | 4.030 | 4.100 | 4.000 | 4.020 | 4.020 | 1,628,501 |
| 2021-10-20 | 4.020 | 4.050 | 3.990 | 4.030 | 4.030 | 1,106,500 |
| 2021-10-19 | 4.040 | 4.050 | 4.000 | 4.020 | 4.020 | 1,168,001 |
| 2021-10-18 | 3.980 | 4.040 | 3.950 | 4.040 | 4.040 | 2,146,321 |
| 2021-10-15 | 3.980 | 4.000 | 3.930 | 3.970 | 3.970 | 2,077,401 |
| 2021-10-14 | 3.950 | 3.980 | 3.920 | 3.960 | 3.960 | 2,179,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.