Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	19.650	20.100	19.620	19.990	19.990	2,703,400
2023-07-28	19.440	19.790	19.280	19.780	19.780	1,733,500
2023-07-27	19.930	20.060	19.450	19.490	19.490	2,231,500
2023-07-26	20.230	20.260	19.830	19.920	19.920	1,641,100
2023-07-25	19.880	20.470	19.850	20.220	20.220	2,399,001
2023-07-24	19.860	20.050	19.700	19.720	19.720	1,616,461
2023-07-21	19.900	20.270	19.900	19.930	19.930	1,959,600
2023-07-20	20.300	20.430	19.860	19.960	19.960	2,415,300
2023-07-19	20.650	20.740	20.140	20.290	20.290	3,699,246
2023-07-18	20.890	21.070	20.400	20.700	20.700	3,530,869
2023-07-17	20.890	21.300	20.850	21.030	21.030	2,616,260
2023-07-14	21.330	21.460	20.900	20.950	20.950	3,213,006
2023-07-13	21.430	21.560	21.270	21.350	21.350	2,996,792
2023-07-12	21.500	21.780	21.240	21.470	21.470	4,057,552
2023-07-11	20.990	21.800	20.850	21.510	21.510	4,801,291
2023-07-10	20.950	21.000	20.650	20.850	20.850	2,660,777
2023-07-07	21.340	21.340	20.880	20.950	20.950	3,638,434
2023-07-06	21.010	21.700	20.910	21.350	21.350	4,807,195
2023-07-05	20.980	21.450	20.760	21.110	21.110	3,885,051
2023-07-04	20.700	21.140	20.540	21.100	21.100	3,647,000
2023-07-03	20.900	20.980	20.550	20.750	20.750	3,795,341
2023-06-30	20.120	21.520	19.920	20.990	20.990	7,620,871
2023-06-29	20.120	20.440	20.050	20.050	20.050	2,202,449
2023-06-28	20.670	20.690	20.050	20.270	20.270	3,033,945
2023-06-27	20.710	20.750	20.210	20.670	20.670	3,336,604
2023-06-26	21.100	21.300	20.290	20.450	20.450	4,030,975
2023-06-21	21.560	21.730	21.160	21.210	21.210	3,356,134
2023-06-20	21.480	21.740	21.340	21.560	21.560	4,542,300
2023-06-19	21.660	21.910	21.220	21.710	21.710	6,742,967
2023-06-16	20.520	21.760	20.520	21.580	21.580	9,414,994
2023-06-15	21.210	21.210	20.460	20.490	20.490	5,333,870
2023-06-14	20.100	21.400	19.890	21.010	21.010	9,842,231
2023-06-13	19.450	20.160	19.300	20.100	20.100	4,422,291
2023-06-12	18.880	19.580	18.810	19.450	19.450	3,466,034
2023-06-09	18.810	18.960	18.580	18.860	18.860	2,079,879
2023-06-08	19.390	19.390	18.800	18.830	18.830	2,955,684
2023-06-07	19.030	19.460	18.890	19.390	19.390	2,356,716
2023-06-06	19.670	19.670	19.010	19.010	19.010	3,108,260
2023-06-05	19.680	19.800	19.500	19.670	19.670	2,093,118
2023-06-02	19.580	20.150	19.540	19.710	19.710	3,028,738
2023-06-01	19.600	19.830	19.300	19.660	19.660	2,883,621
2023-05-31	19.440	19.800	19.300	19.640	19.640	2,829,637
2023-05-30	19.350	20.220	19.080	19.540	19.540	4,800,061
2023-05-29	18.940	19.680	18.860	19.380	19.380	4,435,383
2023-05-26	19.040	19.160	18.730	18.970	18.970	1,927,446
2023-05-25	18.660	19.190	18.610	19.130	19.130	2,547,958
2023-05-24	18.850	19.010	18.610	18.810	18.810	2,095,781
2023-05-23	19.150	19.170	18.800	18.970	18.970	2,260,319
2023-05-22	19.580	19.590	19.150	19.240	19.240	3,114,449
2023-05-19	19.000	20.280	18.900	19.580	19.580	5,322,259
2023-05-18	19.060	19.170	18.860	18.970	18.970	1,928,681
2023-05-17	18.650	19.100	18.510	19.030	19.030	1,944,700
2023-05-16	18.670	18.830	18.570	18.650	18.650	1,401,431
2023-05-15	18.850	18.850	18.450	18.750	18.750	1,693,059
2023-05-12	18.700	18.900	18.600	18.830	18.830	1,618,313
2023-05-11	19.040	19.040	18.600	18.820	18.820	2,128,526
2023-05-10	18.710	19.200	18.620	18.900	18.900	3,874,390
2023-05-09	18.500	19.470	18.210	18.710	18.710	5,844,682
2023-05-08	18.300	18.630	18.260	18.500	18.500	2,642,815
2023-05-05	18.500	18.580	18.280	18.310	18.310	2,110,779

← NewerPage 14 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.