Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.460	14.660	13.950	14.630	14.630	2,814,003
2026-07-20	14.760	15.050	14.160	14.420	14.420	3,163,202
2026-07-17	15.350	15.490	14.690	14.700	14.700	2,906,400
2026-07-16	15.300	15.560	15.150	15.300	15.300	1,956,463
2026-07-15	15.200	15.450	15.130	15.330	15.330	2,228,790
2026-07-14	15.080	15.230	14.690	15.210	15.210	2,268,600
2026-07-13	15.850	15.920	14.960	15.000	15.000	3,322,200
2026-07-10	15.870	16.370	15.710	15.980	15.980	3,581,656
2026-07-09	15.580	16.000	15.360	15.910	15.910	3,225,986
2026-07-08	15.940	16.060	15.570	15.600	15.600	2,322,179
2026-07-07	16.440	16.440	15.930	15.940	15.940	2,588,531
2026-07-06	16.950	17.050	16.350	16.380	16.380	3,949,230
2026-07-03	17.010	17.220	16.810	16.940	16.940	3,802,930
2026-07-02	17.290	17.750	17.020	17.100	17.100	5,498,729
2026-07-01	17.140	17.850	16.800	17.290	17.290	6,025,299
2026-06-30	16.600	17.220	16.580	17.130	17.130	5,109,030
2026-06-29	17.080	17.330	16.490	16.710	16.710	6,382,630
2026-06-26	16.910	18.050	16.600	17.340	17.340	8,063,686
2026-06-25	17.390	17.450	16.950	17.020	17.020	4,417,701
2026-06-24	17.980	18.080	16.960	17.390	17.390	7,393,302
2026-06-23	17.100	18.800	17.060	18.150	18.150	9,861,879
2026-06-22	17.260	17.400	16.590	17.200	17.200	4,390,466
2026-06-18	17.200	17.480	16.900	17.240	17.240	3,395,692
2026-06-17	17.080	17.730	17.080	17.370	17.370	4,341,193
2026-06-16	16.710	17.550	16.400	17.250	17.250	6,176,984
2026-06-15	16.500	16.920	16.440	16.730	16.730	2,738,700
2026-06-12	16.630	16.770	16.320	16.500	16.500	3,498,200
2026-06-11	16.440	16.790	16.150	16.460	16.460	3,615,893
2026-06-10	16.970	17.000	16.440	16.690	16.690	4,008,669
2026-06-09	17.290	17.660	16.960	17.200	17.200	3,322,832
2026-06-08	17.480	17.970	16.950	17.120	17.120	4,940,523
2026-06-05	18.090	18.660	17.860	18.180	18.180	5,872,000
2026-06-04	17.700	18.330	17.660	18.140	18.140	4,371,700
2026-06-03	17.900	18.480	17.680	17.940	17.940	4,920,564
2026-06-02	17.700	18.000	17.380	17.830	17.830	3,587,238
2026-06-01	17.660	17.940	17.290	17.700	17.700	3,640,556
2026-05-29	18.200	18.340	17.570	17.650	17.650	5,468,704
2026-05-28	18.100	18.470	17.740	18.280	18.280	4,011,665
2026-05-27	18.610	19.000	18.110	18.230	18.230	4,165,345
2026-05-26	18.850	18.910	18.400	18.710	18.710	2,702,098
2026-05-25	18.980	19.080	18.610	18.900	18.900	3,141,661
2026-05-22	18.600	19.210	18.470	18.930	18.930	4,853,431
2026-05-21	19.140	20.090	18.430	18.490	18.490	6,259,766
2026-05-20	19.300	19.370	18.820	18.950	18.950	2,916,179
2026-05-19	19.170	19.470	19.010	19.410	19.410	3,212,300
2026-05-18	19.050	19.330	18.970	19.180	19.180	3,072,918
2026-05-15	19.420	19.580	18.860	19.060	19.060	4,315,128
2026-05-14	20.010	20.040	19.480	19.480	19.480	3,976,928
2026-05-13	19.980	20.200	19.850	19.980	19.980	3,565,492
2026-05-12	20.380	20.380	19.950	20.120	20.120	3,698,387
2026-05-11	20.390	20.560	20.280	20.410	20.410	4,203,428
2026-05-08	19.900	20.410	19.770	20.390	20.390	4,529,673
2026-05-07	19.700	20.230	19.610	20.090	20.090	4,411,020
2026-05-06	19.770	19.850	19.550	19.660	19.660	3,818,401
2026-04-30	19.700	19.700	19.200	19.420	19.420	6,212,855
2026-04-29	20.070	20.330	20.050	20.050	20.050	4,178,777
2026-04-28	20.500	20.520	20.110	20.230	20.230	3,062,644
2026-04-27	20.160	20.600	20.030	20.590	20.590	3,380,887
2026-04-24	20.360	20.520	19.950	20.150	20.150	3,723,709
2026-04-23	21.180	21.190	20.420	20.530	20.530	5,173,535

← NewerPage 2 of 5 · 244 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.