Jiangsu Phoenix Publishing & Media Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 6.610 | 6.730 | 6.600 | 6.710 | 5.954 | 8,775,800 |
| 2021-11-09 | 6.680 | 6.690 | 6.580 | 6.640 | 5.891 | 7,060,739 |
| 2021-11-08 | 6.650 | 6.710 | 6.560 | 6.680 | 5.927 | 8,161,872 |
| 2021-11-05 | 6.620 | 6.700 | 6.610 | 6.640 | 5.891 | 7,707,851 |
| 2021-11-04 | 6.700 | 6.760 | 6.600 | 6.630 | 5.883 | 7,605,474 |
| 2021-11-03 | 6.660 | 6.770 | 6.650 | 6.680 | 5.927 | 8,416,425 |
| 2021-11-02 | 6.870 | 6.870 | 6.590 | 6.670 | 5.918 | 15,622,580 |
| 2021-11-01 | 7.000 | 7.000 | 6.780 | 6.850 | 6.078 | 16,345,109 |
| 2021-10-29 | 7.130 | 7.130 | 6.940 | 7.040 | 6.246 | 12,949,747 |
| 2021-10-28 | 7.010 | 7.150 | 6.960 | 7.110 | 6.308 | 8,786,900 |
| 2021-10-27 | 7.140 | 7.220 | 7.000 | 7.030 | 6.238 | 7,855,935 |
| 2021-10-26 | 7.250 | 7.290 | 7.140 | 7.180 | 6.371 | 5,693,700 |
| 2021-10-25 | 7.200 | 7.310 | 7.090 | 7.260 | 6.442 | 10,510,034 |
← NewerPage 21 of 21 · 1,213 trading days
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.