Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18.750	18.850	18.250	18.480	18.480	3,307,544
2023-04-28	18.440	19.050	18.350	18.880	18.880	4,055,577
2023-04-27	18.950	19.110	18.680	18.770	18.770	2,877,801
2023-04-26	18.570	19.080	18.510	18.940	18.940	3,026,174
2023-04-25	19.870	19.980	18.500	18.730	18.730	6,232,359
2023-04-24	20.710	20.710	19.650	19.870	19.870	5,043,282
2023-04-21	21.300	21.560	20.620	20.710	20.710	4,397,484
2023-04-20	21.430	22.020	21.220	21.620	21.620	5,025,322
2023-04-19	21.150	21.600	21.010	21.170	21.170	3,345,349
2023-04-18	22.030	22.030	21.120	21.250	21.250	5,545,825
2023-04-17	22.390	22.450	21.820	22.050	22.050	5,092,158
2023-04-14	21.960	23.330	21.760	22.640	22.640	9,242,461
2023-04-13	22.270	22.390	21.680	21.710	21.710	4,279,199
2023-04-12	22.350	22.640	22.100	22.420	22.420	4,138,562
2023-04-11	22.700	22.930	22.020	22.220	22.220	5,820,290
2023-04-10	22.620	23.300	22.320	22.700	22.700	7,033,484
2023-04-07	22.570	22.890	22.400	22.750	22.750	4,925,645
2023-04-06	22.420	22.870	22.100	22.580	22.580	8,219,515
2023-04-04	21.700	22.890	21.440	22.570	22.570	15,333,263
2023-04-03	20.510	21.390	20.510	21.380	21.380	4,089,301
2023-03-31	20.400	20.840	20.320	20.840	20.840	2,995,612
2023-03-30	20.760	20.950	20.220	20.400	20.400	3,352,623
2023-03-29	21.000	21.100	20.580	20.760	20.760	2,733,811
2023-03-28	21.020	21.450	20.820	21.190	21.190	3,982,923
2023-03-27	21.260	21.280	20.840	21.010	21.010	2,920,635
2023-03-24	21.520	21.640	21.210	21.250	21.250	3,241,091
2023-03-23	21.680	21.690	21.370	21.520	21.520	3,190,679
2023-03-22	21.890	21.890	21.440	21.550	21.550	3,412,964
2023-03-21	21.860	21.900	21.590	21.800	21.800	3,037,801
2023-03-20	21.590	22.080	21.510	21.740	21.740	4,734,119
2023-03-17	21.220	21.980	21.130	21.670	21.670	6,209,041
2023-03-16	21.400	21.470	20.970	21.110	21.110	4,050,511
2023-03-15	20.730	21.900	20.670	21.620	21.620	9,261,126
2023-03-14	20.950	21.120	20.190	20.560	20.560	3,862,300
2023-03-13	21.060	21.150	20.720	21.070	21.070	3,208,333
2023-03-10	21.350	21.440	21.030	21.170	21.170	3,698,739
2023-03-09	21.530	21.530	21.200	21.500	21.500	2,456,101
2023-03-08	21.260	21.530	21.200	21.400	21.400	2,763,704
2023-03-07	21.800	21.800	21.230	21.280	21.280	4,534,973
2023-03-06	22.000	22.000	21.630	21.680	21.680	6,154,017
2023-03-03	21.930	22.180	21.890	22.120	22.120	4,255,311
2023-03-02	22.300	22.310	21.830	21.980	21.980	7,398,580
2023-03-01	23.300	23.490	22.080	22.420	22.420	16,877,035
2023-02-28	23.250	23.780	23.250	23.580	23.580	2,801,179
2023-02-27	23.530	23.650	23.200	23.260	23.260	3,314,340
2023-02-24	23.700	24.100	23.400	23.730	23.730	4,071,813
2023-02-23	23.500	24.110	23.500	23.740	23.740	4,454,630
2023-02-22	23.130	24.080	22.970	23.680	23.680	6,128,700
2023-02-21	23.420	23.630	22.990	23.150	23.150	3,973,000
2023-02-20	23.270	23.630	22.900	23.430	23.430	3,543,239
2023-02-17	23.280	23.430	22.950	23.300	23.300	3,992,222
2023-02-16	24.190	24.250	23.170	23.280	23.280	8,135,025
2023-02-15	24.030	24.410	24.030	24.330	24.330	4,363,329
2023-02-14	24.240	24.410	23.970	24.210	24.210	3,234,389
2023-02-13	24.000	24.380	23.810	24.150	24.150	4,105,199
2023-02-10	24.370	24.680	23.710	24.230	24.230	5,432,403
2023-02-09	23.600	24.480	23.350	24.390	24.390	6,526,310
2023-02-08	24.850	25.310	23.600	23.620	23.620	8,893,671
2023-02-07	24.580	25.000	24.320	24.850	24.850	5,096,259
2023-02-06	25.500	25.650	24.680	24.680	24.680	9,240,770

← NewerPage 15 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.