Phenix Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.880 | 17.480 | 16.800 | 17.260 | 17.260 | 4,206,400 |
| 2024-04-25 | 17.010 | 17.170 | 16.860 | 16.880 | 16.880 | 2,522,500 |
| 2024-04-24 | 17.040 | 17.360 | 16.880 | 17.180 | 17.180 | 3,387,300 |
| 2024-04-23 | 17.140 | 17.330 | 16.730 | 16.950 | 16.950 | 6,854,619 |
| 2024-04-22 | 15.730 | 17.300 | 15.730 | 17.300 | 17.300 | 5,507,700 |
| 2024-04-19 | 16.070 | 16.070 | 15.610 | 15.730 | 15.730 | 3,190,790 |
| 2024-04-18 | 16.660 | 16.660 | 16.010 | 16.120 | 16.120 | 2,856,230 |
| 2024-04-17 | 15.600 | 16.520 | 15.600 | 16.380 | 16.380 | 3,813,223 |
| 2024-04-16 | 16.460 | 16.480 | 15.400 | 15.400 | 15.400 | 4,944,627 |
| 2024-04-15 | 17.470 | 17.550 | 16.010 | 16.640 | 16.640 | 5,705,555 |
| 2024-04-12 | 17.440 | 18.200 | 17.360 | 17.730 | 17.730 | 3,893,468 |
| 2024-04-11 | 17.460 | 17.660 | 17.280 | 17.480 | 17.480 | 2,645,812 |
| 2024-04-10 | 18.020 | 18.020 | 17.320 | 17.460 | 17.460 | 3,525,167 |
| 2024-04-09 | 18.100 | 18.280 | 17.960 | 18.090 | 18.090 | 2,488,601 |
| 2024-04-08 | 18.670 | 18.670 | 18.070 | 18.080 | 18.080 | 3,852,077 |
| 2024-04-03 | 18.900 | 18.990 | 18.470 | 18.870 | 18.870 | 3,485,879 |
| 2024-04-02 | 19.200 | 19.200 | 18.670 | 18.870 | 18.870 | 4,080,101 |
| 2024-04-01 | 18.190 | 19.880 | 18.040 | 19.240 | 19.240 | 7,610,999 |
| 2024-03-29 | 17.910 | 18.100 | 17.690 | 18.100 | 18.100 | 1,240,900 |
| 2024-03-28 | 17.090 | 18.040 | 17.090 | 17.850 | 17.850 | 3,721,177 |
| 2024-03-27 | 18.000 | 18.100 | 17.180 | 17.180 | 17.180 | 4,801,651 |
| 2024-03-26 | 18.450 | 18.710 | 17.880 | 18.070 | 18.070 | 4,460,700 |
| 2024-03-25 | 19.300 | 19.450 | 18.480 | 18.510 | 18.510 | 4,947,574 |
| 2024-03-22 | 19.580 | 19.800 | 19.450 | 19.520 | 19.520 | 3,965,298 |
| 2024-03-21 | 20.010 | 20.460 | 19.770 | 19.790 | 19.790 | 6,047,611 |
| 2024-03-20 | 19.710 | 19.850 | 19.570 | 19.810 | 19.810 | 3,994,487 |
| 2024-03-19 | 19.700 | 20.140 | 19.700 | 19.730 | 19.730 | 5,350,218 |
| 2024-03-18 | 19.580 | 19.890 | 19.460 | 19.850 | 19.850 | 5,392,009 |
| 2024-03-15 | 19.040 | 19.560 | 19.020 | 19.550 | 19.550 | 4,888,212 |
| 2024-03-14 | 19.480 | 19.540 | 18.810 | 19.100 | 19.100 | 6,261,286 |
| 2024-03-13 | 19.550 | 19.980 | 19.400 | 19.520 | 19.520 | 7,317,496 |
| 2024-03-12 | 18.780 | 19.890 | 18.770 | 19.530 | 19.530 | 10,122,680 |
| 2024-03-11 | 18.460 | 18.740 | 18.270 | 18.720 | 18.720 | 3,742,239 |
| 2024-03-08 | 18.120 | 18.600 | 18.000 | 18.550 | 18.550 | 3,842,962 |
| 2024-03-07 | 18.550 | 18.710 | 18.070 | 18.080 | 18.080 | 4,219,892 |
| 2024-03-06 | 18.450 | 18.630 | 18.150 | 18.480 | 18.480 | 4,387,890 |
| 2024-03-05 | 18.360 | 19.100 | 18.080 | 18.660 | 18.660 | 7,128,573 |
| 2024-03-04 | 18.790 | 18.790 | 18.000 | 18.480 | 18.480 | 5,502,882 |
| 2024-03-01 | 18.480 | 19.010 | 18.330 | 18.800 | 18.800 | 5,851,229 |
| 2024-02-29 | 17.350 | 18.400 | 17.320 | 18.330 | 18.330 | 6,017,378 |
| 2024-02-28 | 18.960 | 19.270 | 17.520 | 17.550 | 17.550 | 8,133,366 |
| 2024-02-27 | 18.410 | 19.050 | 18.410 | 18.970 | 18.970 | 7,621,717 |
| 2024-02-26 | 18.600 | 19.140 | 18.300 | 18.600 | 18.600 | 5,665,769 |
| 2024-02-23 | 18.190 | 19.070 | 17.890 | 18.700 | 18.700 | 7,252,201 |
| 2024-02-22 | 17.340 | 18.420 | 17.130 | 18.200 | 18.200 | 7,243,460 |
| 2024-02-21 | 17.050 | 17.890 | 16.900 | 17.380 | 17.380 | 5,980,892 |
| 2024-02-20 | 17.190 | 17.360 | 16.760 | 17.240 | 17.240 | 4,757,185 |
| 2024-02-19 | 17.110 | 17.500 | 16.930 | 17.310 | 17.310 | 5,313,334 |
| 2024-02-08 | 15.760 | 17.150 | 15.580 | 17.030 | 17.030 | 7,189,343 |
| 2024-02-07 | 15.680 | 16.470 | 15.080 | 15.600 | 15.600 | 6,298,774 |
| 2024-02-06 | 15.860 | 16.480 | 14.460 | 15.780 | 15.780 | 9,104,698 |
| 2024-02-05 | 17.610 | 17.610 | 16.070 | 16.070 | 16.070 | 8,488,989 |
| 2024-02-02 | 17.990 | 18.940 | 17.230 | 17.860 | 17.860 | 7,490,900 |
| 2024-02-01 | 18.230 | 18.660 | 17.600 | 18.020 | 18.020 | 6,389,762 |
| 2024-01-31 | 19.080 | 19.960 | 18.280 | 18.500 | 18.500 | 12,567,911 |
| 2024-01-30 | 19.600 | 21.200 | 18.860 | 20.030 | 20.030 | 19,505,029 |
| 2024-01-29 | 18.150 | 20.040 | 17.820 | 20.040 | 20.040 | 17,217,396 |
| 2024-01-26 | 18.300 | 18.880 | 18.050 | 18.220 | 18.220 | 6,375,380 |
| 2024-01-25 | 17.100 | 18.400 | 17.080 | 18.140 | 18.140 | 7,425,554 |
| 2024-01-24 | 16.790 | 17.030 | 16.170 | 16.970 | 16.970 | 5,665,724 |
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.