Jiangsu Phoenix Publishing & Media Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.510	10.800	10.430	10.730	10.730	21,325,345
2025-01-22	10.420	10.500	10.280	10.450	10.450	13,324,793
2025-01-21	10.680	10.690	10.390	10.470	10.470	14,393,877
2025-01-20	10.700	10.730	10.530	10.620	10.620	11,273,703
2025-01-17	10.410	10.720	10.320	10.650	10.650	18,962,575
2025-01-16	10.570	10.680	10.360	10.480	10.480	23,521,393
2025-01-15	10.500	10.730	10.470	10.540	10.540	16,843,700
2025-01-14	10.290	10.570	10.160	10.550	10.550	26,592,457
2025-01-13	10.430	10.600	10.180	10.250	10.250	18,917,500
2025-01-10	10.850	10.910	10.470	10.500	10.500	32,819,618
2025-01-09	11.380	11.380	10.890	10.900	10.900	28,062,095
2025-01-08	11.060	11.550	10.960	11.380	11.380	23,360,672
2025-01-07	11.180	11.210	10.970	11.110	11.110	17,653,688
2025-01-06	11.450	11.600	11.060	11.210	11.210	32,676,744
2025-01-03	11.410	11.710	11.320	11.510	11.510	40,099,258
2025-01-02	11.470	11.990	11.320	11.420	11.420	44,926,684
2024-12-31	11.460	11.710	11.420	11.540	11.540	37,483,522
2024-12-30	11.210	11.700	11.140	11.460	11.460	32,767,380
2024-12-27	11.320	11.390	11.090	11.210	11.210	15,976,688
2024-12-26	11.340	11.470	11.290	11.320	11.320	15,108,227
2024-12-25	11.300	11.450	11.200	11.380	11.380	16,378,829
2024-12-24	11.010	11.290	10.970	11.290	11.290	17,516,567
2024-12-23	11.190	11.280	10.990	11.020	11.020	21,917,339
2024-12-20	11.220	11.290	11.100	11.200	11.200	17,447,394
2024-12-19	11.180	11.320	11.060	11.280	11.280	20,200,821
2024-12-18	11.120	11.560	11.120	11.320	11.320	37,006,284
2024-12-17	11.120	11.290	11.000	11.140	11.140	31,588,104
2024-12-16	11.020	11.280	10.820	11.170	11.170	32,748,948
2024-12-13	11.070	11.300	11.020	11.090	11.090	38,883,002
2024-12-12	11.400	11.400	11.010	11.120	11.120	31,782,653
2024-12-11	11.140	11.670	11.010	11.330	11.330	43,669,355
2024-12-10	11.520	11.600	11.100	11.120	11.120	33,846,262
2024-12-09	11.290	11.420	11.050	11.290	11.290	33,853,823
2024-12-06	10.630	11.400	10.560	11.310	11.310	66,511,539
2024-12-05	10.460	10.640	10.460	10.600	10.600	16,723,348
2024-12-04	10.490	10.570	10.400	10.490	10.490	14,743,110
2024-12-03	10.430	10.570	10.340	10.530	10.530	18,269,837
2024-12-02	10.520	10.560	10.410	10.470	10.470	18,108,302
2024-11-29	10.380	10.540	10.370	10.470	10.470	12,367,267
2024-11-28	10.460	10.600	10.370	10.370	10.370	13,759,453
2024-11-27	10.230	10.440	10.120	10.430	10.430	12,949,731
2024-11-26	10.300	10.460	10.260	10.270	10.270	10,539,555
2024-11-25	10.200	10.330	10.130	10.320	10.320	14,194,252
2024-11-22	10.370	10.480	10.190	10.200	10.200	15,562,600
2024-11-21	10.480	10.510	10.330	10.380	10.380	12,067,222
2024-11-20	10.400	10.560	10.320	10.510	10.510	15,870,184
2024-11-19	10.500	10.520	10.270	10.420	10.420	16,991,911
2024-11-18	10.730	10.770	10.350	10.530	10.530	21,850,892
2024-11-15	10.570	10.810	10.540	10.660	10.660	20,926,926
2024-11-14	10.800	10.960	10.540	10.580	10.580	23,774,540
2024-11-13	10.920	11.020	10.720	10.900	10.900	32,179,840
2024-11-12	10.840	11.120	10.800	10.960	10.960	66,999,516
2024-11-11	10.400	10.630	10.350	10.630	10.630	26,412,086
2024-11-08	10.460	10.550	10.340	10.400	10.400	24,716,725
2024-11-07	10.250	10.410	10.210	10.410	10.410	20,131,696
2024-11-06	10.200	10.320	10.160	10.300	10.300	23,511,005
2024-11-05	10.180	10.250	10.080	10.240	10.240	23,473,900
2024-11-04	10.190	10.210	10.060	10.200	10.200	16,076,724
2024-11-01	10.120	10.240	9.990	10.150	10.150	23,185,733
2024-10-31	10.290	10.320	10.010	10.080	10.080	33,443,400

← NewerPage 8 of 21 · 1,219 trading daysOlder →

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.