Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	21.250	23.420	21.150	22.170	22.170	21,003,200
2023-10-30	20.820	21.800	20.510	21.460	21.460	16,333,615
2023-10-27	20.860	21.860	20.860	21.110	21.110	22,708,328
2023-10-26	22.070	23.610	21.300	21.310	21.310	37,599,030
2023-10-25	19.300	21.460	19.120	21.460	21.460	14,525,786
2023-10-24	18.710	19.780	18.050	19.510	19.510	10,978,673
2023-10-23	18.620	20.000	18.190	19.080	19.080	9,759,116
2023-10-20	19.460	19.460	18.000	18.640	18.640	10,974,550
2023-10-19	20.260	20.410	19.390	19.450	19.450	14,721,677
2023-10-18	19.900	21.960	19.810	20.780	20.780	23,105,381
2023-10-17	18.460	20.350	18.420	20.350	20.350	10,666,883
2023-10-16	18.960	18.960	18.390	18.500	18.500	3,410,800
2023-10-13	18.640	19.210	18.500	19.020	19.020	4,592,700
2023-10-12	18.780	18.790	18.410	18.700	18.700	2,452,073
2023-10-11	18.670	18.710	18.270	18.510	18.510	3,659,681
2023-10-10	18.320	18.970	18.260	18.810	18.810	4,604,981
2023-10-09	18.150	18.350	17.960	18.170	18.170	2,572,453
2023-09-28	17.580	18.300	17.580	18.250	18.250	3,940,200
2023-09-27	17.500	17.880	17.500	17.570	17.570	2,829,100
2023-09-26	18.000	18.160	17.510	17.710	17.710	3,844,800
2023-09-25	18.490	18.600	17.790	18.150	18.150	5,335,353
2023-09-22	17.400	18.800	17.340	18.650	18.650	5,825,133
2023-09-21	17.380	17.560	17.220	17.550	17.550	1,516,500
2023-09-20	17.550	17.780	17.330	17.380	17.380	1,437,900
2023-09-19	17.760	17.820	17.520	17.570	17.570	1,839,000
2023-09-18	18.230	18.230	17.690	17.790	17.790	2,376,094
2023-09-15	18.000	18.300	17.870	18.280	18.280	2,041,300
2023-09-14	18.220	18.250	17.780	17.930	17.930	1,668,108
2023-09-13	18.460	18.700	18.050	18.180	18.180	2,399,145
2023-09-12	18.420	18.800	18.240	18.560	18.560	2,865,000
2023-09-11	18.880	18.900	18.380	18.480	18.480	3,439,800
2023-09-08	18.200	19.080	18.170	18.980	18.980	3,740,300
2023-09-07	18.660	18.750	18.250	18.260	18.260	3,324,478
2023-09-06	18.560	18.840	18.360	18.760	18.760	2,956,610
2023-09-05	18.580	18.870	18.460	18.530	18.530	1,565,981
2023-09-04	18.520	18.550	18.350	18.510	18.510	1,477,154
2023-09-01	18.410	18.520	18.270	18.520	18.520	1,668,545
2023-08-31	18.390	18.520	18.250	18.400	18.400	2,255,045
2023-08-30	18.030	18.580	17.910	18.390	18.390	3,554,667
2023-08-29	16.950	18.000	16.900	17.880	17.880	3,951,607
2023-08-28	17.660	17.820	16.800	16.940	16.940	3,008,917
2023-08-25	17.420	17.430	16.900	17.010	17.010	2,296,460
2023-08-24	17.620	17.790	17.300	17.420	17.420	1,840,500
2023-08-23	17.690	17.890	17.610	17.620	17.620	1,332,200
2023-08-22	17.680	17.950	17.480	17.900	17.900	2,269,500
2023-08-21	17.900	18.120	17.690	17.690	17.690	2,001,600
2023-08-18	18.310	18.570	18.020	18.030	18.030	1,998,801
2023-08-17	18.200	18.430	18.000	18.300	18.300	1,816,100
2023-08-16	18.800	18.800	18.220	18.290	18.290	2,399,934
2023-08-15	18.810	18.980	18.570	18.670	18.670	2,105,867
2023-08-14	19.070	19.090	18.600	18.810	18.810	3,426,374
2023-08-11	19.620	19.620	19.110	19.160	19.160	1,796,047
2023-08-10	19.590	19.660	19.460	19.530	19.530	1,364,289
2023-08-09	19.870	19.940	19.510	19.600	19.600	1,492,894
2023-08-08	20.000	20.190	19.810	19.980	19.980	1,779,966
2023-08-07	19.820	20.030	19.700	20.000	20.000	1,972,655
2023-08-04	19.820	20.020	19.770	19.820	19.820	1,513,600
2023-08-03	19.990	20.050	19.720	19.810	19.810	2,298,600
2023-08-02	19.910	20.120	19.840	20.040	20.040	1,570,900
2023-08-01	19.990	20.250	19.940	19.950	19.950	2,344,501

← NewerPage 13 of 21 · 1,218 trading daysOlder →

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.