Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS) SHH

9.03

-0.16(-1.74%)

Updated at June 02 03:00PM

Currency In CNY

601928.SS Historical Return

If you invested ¥1000 in Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS) 10 years ago, it would be worth ¥1,099.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,422.05, while ¥1000 invested 1 year ago would be worth ¥804.1. This corresponds to total returns of 9.99%, 42.2%, -19.59%, respectively, with annualized returns of 0.96%, 7.29%, -19.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

601928.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	8.88	9.19	9.19	9.2	8.88	9.81M
May 29, 2026	8.75	8.95	8.95	8.97	8.74	8.7M
May 28, 2026	8.86	8.78	8.78	8.89	8.66	6.82M
May 27, 2026	8.97	8.86	8.86	9.05	8.84	6.18M
May 26, 2026	8.96	9.01	9.01	9.03	8.92	4.31M
May 25, 2026	9.07	8.98	8.98	9.12	8.97	5.06M
May 22, 2026	9.07	9.07	9.07	9.14	9.03	4.42M
May 21, 2026	9.09	9.06	9.06	9.2	9.06	4.32M
May 20, 2026	9.16	9.13	9.13	9.2	9.05	3.68M
May 19, 2026	9.15	9.18	9.18	9.21	9.11	4.74M
May 18, 2026	9.2	9.13	9.13	9.26	9.1	5.4M
May 15, 2026	9.35	9.23	9.23	9.4	9.21	6.78M
May 14, 2026	9.42	9.32	9.32	9.45	9.31	7.93M
May 13, 2026	9.47	9.44	9.44	9.53	9.39	9.31M
May 12, 2026	9.46	9.5	9.5	9.54	9.41	8.41M
May 11, 2026	9.59	9.46	9.46	9.6	9.44	12.81M
May 08, 2026	9.51	9.56	9.56	9.61	9.51	6.67M
May 07, 2026	9.49	9.54	9.54	9.55	9.41	7.07M
May 06, 2026	9.42	9.5	9.5	9.51	9.4	7.49M
April 30, 2026	9.4	9.43	9.43	9.45	9.38	7.59M
April 29, 2026	9.47	9.52	9.52	9.53	9.44	5M
April 28, 2026	9.4	9.48	9.48	9.5	9.36	7.32M
April 27, 2026	9.53	9.4	9.4	9.54	9.4	8.18M
April 24, 2026	9.49	9.54	9.54	9.54	9.43	5M
April 23, 2026	9.56	9.49	9.49	9.58	9.48	8.7M
April 22, 2026	9.62	9.56	9.56	9.62	9.55	8.46M
April 21, 2026	9.74	9.63	9.63	9.79	9.58	19.7M
April 20, 2026	9.92	9.95	9.95	9.99	9.89	8.54M
April 17, 2026	9.75	9.93	9.93	9.94	9.74	11.27M
April 16, 2026	9.72	9.78	9.78	9.8	9.69	6.51M
April 15, 2026	9.7	9.71	9.71	9.73	9.66	5.65M
April 14, 2026	9.71	9.68	9.68	9.73	9.62	5.33M
April 13, 2026	9.84	9.67	9.67	9.84	9.67	6.35M
April 10, 2026	9.83	9.82	9.82	9.88	9.81	5.22M
April 09, 2026	9.84	9.81	9.81	9.88	9.79	5.46M
April 08, 2026	9.73	9.88	9.88	9.89	9.73	10.01M
April 07, 2026	9.75	9.67	9.67	9.79	9.63	5.73M
April 03, 2026	9.88	9.77	9.75	9.89	9.76	5.3M
April 02, 2026	9.84	9.86	9.86	9.93	9.83	6.07M
April 01, 2026	9.81	9.88	9.88	9.89	9.75	7.74M
March 31, 2026	9.71	9.78	9.78	9.83	9.69	7.69M
March 30, 2026	9.61	9.69	9.69	9.72	9.55	7.22M
March 27, 2026	9.65	9.67	9.67	9.75	9.61	6.92M
March 26, 2026	9.7	9.69	9.69	9.77	9.66	7.04M
March 25, 2026	9.63	9.73	9.73	9.76	9.63	7.84M
March 24, 2026	9.61	9.64	9.64	9.65	9.55	10.14M
March 23, 2026	9.73	9.59	9.59	9.82	9.42	17.24M
March 20, 2026	9.87	9.78	9.78	9.91	9.77	7.96M
March 19, 2026	9.9	9.88	9.88	9.93	9.85	6.4M
March 18, 2026	9.97	9.92	9.92	9.97	9.87	7.97M
March 17, 2026	9.98	9.97	9.97	10.02	9.96	9.42M
March 16, 2026	9.92	9.99	9.99	10	9.9	11.89M
March 13, 2026	9.95	9.93	9.93	9.99	9.89	10.42M
March 12, 2026	9.9	9.93	9.93	9.97	9.87	7.74M
March 11, 2026	9.84	9.9	9.9	9.92	9.79	8.35M
March 10, 2026	9.83	9.81	9.83	9.87	9.77	4.29M
March 09, 2026	9.66	9.83	9.83	9.85	9.62	11.47M
March 06, 2026	9.63	9.73	9.73	9.76	9.61	6.69M
March 05, 2026	9.69	9.64	9.64	9.72	9.63	9.11M
March 04, 2026	9.86	9.63	9.63	9.86	9.62	11.2M