Phenix Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.400 | 14.700 | 14.210 | 14.460 | 14.460 | 1,768,705 |
| 2024-07-24 | 14.800 | 15.020 | 14.430 | 14.460 | 14.460 | 2,330,136 |
| 2024-07-23 | 15.600 | 15.610 | 14.910 | 14.910 | 14.910 | 2,110,700 |
| 2024-07-22 | 15.590 | 15.750 | 15.460 | 15.560 | 15.560 | 1,578,600 |
| 2024-07-19 | 15.340 | 15.700 | 15.250 | 15.620 | 15.620 | 1,387,600 |
| 2024-07-18 | 15.430 | 15.450 | 15.130 | 15.370 | 15.370 | 1,574,300 |
| 2024-07-17 | 15.820 | 15.930 | 15.600 | 15.610 | 15.610 | 1,124,000 |
| 2024-07-16 | 15.700 | 15.900 | 15.600 | 15.820 | 15.820 | 1,123,200 |
| 2024-07-15 | 15.950 | 15.950 | 15.620 | 15.700 | 15.700 | 1,077,400 |
| 2024-07-12 | 15.900 | 16.120 | 15.890 | 15.940 | 15.940 | 1,315,600 |
| 2024-07-11 | 15.700 | 16.150 | 15.630 | 16.140 | 16.140 | 2,621,294 |
| 2024-07-10 | 15.340 | 15.600 | 15.300 | 15.400 | 15.400 | 1,690,901 |
| 2024-07-09 | 15.030 | 15.480 | 14.780 | 15.410 | 15.410 | 2,433,645 |
| 2024-07-08 | 15.600 | 16.080 | 15.070 | 15.110 | 15.110 | 2,353,590 |
| 2024-07-05 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 0 |
| 2024-07-04 | 16.000 | 16.010 | 15.400 | 15.430 | 15.430 | 1,548,200 |
| 2024-07-03 | 16.250 | 16.330 | 15.860 | 15.890 | 15.890 | 1,541,001 |
| 2024-07-02 | 16.260 | 16.390 | 16.050 | 16.160 | 16.160 | 1,702,901 |
| 2024-07-01 | 16.330 | 16.490 | 15.810 | 16.290 | 16.290 | 1,828,735 |
| 2024-06-28 | 16.340 | 16.580 | 16.090 | 16.330 | 16.330 | 1,791,184 |
| 2024-06-27 | 16.630 | 16.720 | 16.210 | 16.240 | 16.240 | 1,305,247 |
| 2024-06-26 | 16.000 | 16.650 | 15.890 | 16.600 | 16.600 | 1,721,411 |
| 2024-06-25 | 16.330 | 16.550 | 15.950 | 16.090 | 16.090 | 2,180,520 |
| 2024-06-24 | 17.350 | 17.350 | 16.340 | 16.390 | 16.390 | 3,280,601 |
| 2024-06-21 | 17.090 | 17.440 | 16.830 | 17.360 | 17.360 | 2,064,100 |
| 2024-06-20 | 17.510 | 17.930 | 17.250 | 17.250 | 17.250 | 2,530,400 |
| 2024-06-19 | 17.820 | 17.830 | 17.530 | 17.700 | 17.700 | 1,654,000 |
| 2024-06-18 | 17.880 | 17.990 | 17.600 | 17.820 | 17.820 | 2,655,799 |
| 2024-06-17 | 17.400 | 18.390 | 17.300 | 17.730 | 17.730 | 4,284,205 |
| 2024-06-14 | 17.400 | 17.590 | 17.190 | 17.440 | 17.440 | 1,664,200 |
| 2024-06-13 | 17.460 | 17.680 | 17.310 | 17.410 | 17.410 | 1,822,150 |
| 2024-06-12 | 17.340 | 17.780 | 17.310 | 17.480 | 17.480 | 2,746,700 |
| 2024-06-11 | 16.810 | 17.390 | 16.700 | 17.340 | 17.340 | 2,353,800 |
| 2024-06-07 | 17.170 | 17.310 | 16.600 | 17.040 | 17.040 | 3,307,701 |
| 2024-06-06 | 17.990 | 18.300 | 16.860 | 17.100 | 17.100 | 7,110,832 |
| 2024-06-05 | 18.350 | 18.650 | 18.000 | 18.010 | 18.010 | 2,866,701 |
| 2024-06-04 | 18.570 | 18.700 | 18.110 | 18.460 | 18.460 | 3,442,742 |
| 2024-06-03 | 18.500 | 18.860 | 18.150 | 18.570 | 18.570 | 6,117,790 |
| 2024-05-31 | 17.690 | 18.970 | 17.600 | 18.500 | 18.500 | 9,810,699 |
| 2024-05-30 | 16.770 | 17.960 | 16.500 | 17.900 | 17.900 | 6,554,075 |
| 2024-05-29 | 16.850 | 17.020 | 16.780 | 16.840 | 16.840 | 916,200 |
| 2024-05-28 | 16.800 | 17.190 | 16.650 | 16.900 | 16.900 | 1,663,300 |
| 2024-05-27 | 16.690 | 17.100 | 16.300 | 16.850 | 16.850 | 2,269,300 |
| 2024-05-24 | 17.080 | 17.180 | 16.650 | 16.670 | 16.670 | 1,874,800 |
| 2024-05-23 | 17.550 | 17.580 | 17.070 | 17.070 | 17.070 | 2,274,800 |
| 2024-05-22 | 17.620 | 17.870 | 17.530 | 17.640 | 17.640 | 1,791,900 |
| 2024-05-21 | 17.560 | 17.740 | 17.400 | 17.620 | 17.620 | 1,929,900 |
| 2024-05-20 | 17.680 | 17.850 | 17.450 | 17.570 | 17.570 | 2,207,700 |
| 2024-05-17 | 17.280 | 17.650 | 17.190 | 17.650 | 17.650 | 2,691,034 |
| 2024-05-16 | 17.590 | 17.860 | 17.330 | 17.370 | 17.370 | 2,541,600 |
| 2024-05-15 | 17.350 | 17.980 | 17.060 | 17.660 | 17.660 | 4,343,299 |
| 2024-05-14 | 17.240 | 17.580 | 17.200 | 17.310 | 17.310 | 1,785,900 |
| 2024-05-13 | 17.350 | 18.240 | 17.100 | 17.280 | 17.280 | 3,683,700 |
| 2024-05-10 | 17.970 | 17.970 | 17.400 | 17.480 | 17.480 | 2,283,000 |
| 2024-05-09 | 17.680 | 18.270 | 17.560 | 17.910 | 17.910 | 3,411,200 |
| 2024-05-08 | 18.000 | 18.000 | 17.420 | 17.550 | 17.550 | 2,325,255 |
| 2024-05-07 | 17.720 | 17.930 | 17.600 | 17.910 | 17.910 | 2,623,700 |
| 2024-05-06 | 17.550 | 17.840 | 17.470 | 17.760 | 17.760 | 3,365,818 |
| 2024-04-30 | 17.670 | 17.850 | 17.350 | 17.530 | 17.530 | 2,799,881 |
| 2024-04-29 | 17.320 | 17.880 | 17.280 | 17.680 | 17.680 | 3,971,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.