Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jiangsu Phoenix Publishing & Media Corporation Limited (601928.SS) 10 years ago, it would be worth ¥1,252.5 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,757.89, while ¥1000 invested 1 year ago would be worth ¥920.11. This corresponds to total returns of 25.25%, 75.79%, -7.99%, respectively, with annualized returns of 2.28%, 11.94%, -7.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.83 | 10.02 | 10.02 | 10.03 | 9.69 | 23.99M |
| July 30, 2026 | 9.73 | 9.82 | 9.82 | 9.88 | 9.7 | 10.96M |
| July 29, 2026 | 9.63 | 9.75 | 9.75 | 9.82 | 9.55 | 11.76M |
| July 28, 2026 | 9.44 | 9.59 | 9.59 | 9.62 | 9.3 | 9.29M |
| July 27, 2026 | 9.62 | 9.45 | 9.45 | 9.63 | 9.41 | 10.04M |
| July 24, 2026 | 9.65 | 9.59 | 9.59 | 9.78 | 9.53 | 8.23M |
| July 23, 2026 | 9.56 | 9.57 | 9.57 | 9.72 | 9.55 | 7.39M |
| July 22, 2026 | 9.5 | 9.6 | 9.6 | 9.66 | 9.37 | 14.18M |
| July 21, 2026 | 9.65 | 9.53 | 9.53 | 9.95 | 9.53 | 23.03M |
| July 20, 2026 | 9.42 | 9.64 | 9.64 | 9.67 | 9.42 | 14.94M |
| July 17, 2026 | 9.37 | 9.42 | 9.42 | 9.56 | 9.35 | 13.73M |
| July 16, 2026 | 9.39 | 9.36 | 9.36 | 9.44 | 9.3 | 7.53M |
| July 15, 2026 | 9.34 | 9.35 | 9.35 | 9.44 | 9.28 | 9.32M |
| July 14, 2026 | 9.24 | 9.31 | 9.31 | 9.38 | 9.23 | 8.2M |
| July 13, 2026 | 9.13 | 9.24 | 9.24 | 9.32 | 9.04 | 9.68M |
| July 10, 2026 | 9.08 | 9.13 | 9.13 | 9.19 | 8.99 | 6.71M |
| July 09, 2026 | 9.16 | 9.09 | 9.09 | 9.2 | 9.07 | 8.16M |
| July 08, 2026 | 9.06 | 9.16 | 9.16 | 9.21 | 8.98 | 8.63M |
| July 07, 2026 | 9.13 | 9.05 | 9.05 | 9.13 | 9 | 5.48M |
| July 06, 2026 | 8.9 | 9.11 | 9.11 | 9.13 | 8.84 | 7.89M |
| July 03, 2026 | 9.03 | 8.91 | 8.91 | 9.12 | 8.89 | 7.53M |
| July 02, 2026 | 8.9 | 9.03 | 9.03 | 9.04 | 8.82 | 7.23M |
| July 01, 2026 | 8.73 | 8.85 | 8.85 | 8.91 | 8.73 | 6.74M |
| June 30, 2026 | 8.68 | 8.79 | 8.79 | 8.79 | 8.59 | 5.66M |
| June 29, 2026 | 8.74 | 8.71 | 8.71 | 8.86 | 8.65 | 8.8M |
| June 26, 2026 | 8.83 | 8.77 | 8.77 | 8.88 | 8.76 | 4.49M |
| June 25, 2026 | 8.83 | 8.83 | 8.83 | 8.93 | 8.81 | 5.04M |
| June 24, 2026 | 8.93 | 8.86 | 8.86 | 9.03 | 8.85 | 4.24M |
| June 23, 2026 | 8.97 | 8.93 | 8.93 | 9.12 | 8.91 | 6.27M |
| June 22, 2026 | 9.1 | 9.05 | 9.05 | 9.14 | 8.87 | 6.17M |
| June 18, 2026 | 9.17 | 9.13 | 9.13 | 9.17 | 9.07 | 6.09M |
| June 17, 2026 | 9.17 | 9.17 | 9.17 | 9.21 | 9.1 | 5.54M |
| June 16, 2026 | 9.33 | 9.16 | 9.16 | 9.34 | 9.15 | 6.01M |
| June 15, 2026 | 9.22 | 9.32 | 9.32 | 9.34 | 9.19 | 7.23M |
| June 12, 2026 | 9.15 | 9.23 | 9.23 | 9.25 | 9.01 | 9.75M |
| June 11, 2026 | 9.31 | 9.11 | 9.11 | 9.31 | 9.06 | 9.41M |
| June 10, 2026 | 9 | 9.31 | 9.31 | 9.34 | 9 | 12.79M |
| June 09, 2026 | 9 | 9.04 | 9.04 | 9.14 | 8.96 | 5.27M |
| June 08, 2026 | 8.96 | 8.97 | 8.97 | 9.04 | 8.9 | 5.61M |
| June 05, 2026 | 8.82 | 8.99 | 8.99 | 8.99 | 8.82 | 5.02M |
| June 04, 2026 | 8.92 | 8.81 | 8.81 | 8.93 | 8.78 | 4.33M |
| June 03, 2026 | 9.02 | 8.87 | 8.87 | 9.03 | 8.83 | 8.02M |
| June 02, 2026 | 9.19 | 9.03 | 9.03 | 9.23 | 9 | 9.16M |
| 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 |