Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	21.030	21.530	21.030	21.320	21.320	7,445,649
2026-04-20	20.850	21.200	20.810	20.980	20.980	6,068,886
2026-04-17	20.400	21.600	20.120	21.170	21.170	9,901,620
2026-04-16	20.060	20.500	20.060	20.390	20.390	4,526,600
2026-04-15	20.280	20.410	20.010	20.060	20.060	3,479,200
2026-04-14	20.690	20.720	20.100	20.290	20.290	4,100,708
2026-04-13	20.500	20.500	20.200	20.290	20.290	4,873,098
2026-04-10	20.790	20.880	20.530	20.710	20.710	6,717,967
2026-04-09	20.000	21.100	19.900	21.000	21.000	10,828,558
2026-04-08	20.130	20.300	20.010	20.300	20.300	7,236,475
2026-04-07	20.430	20.440	19.750	19.910	19.910	8,563,334
2026-04-03	19.200	21.000	18.800	20.440	20.440	13,843,389
2026-04-02	19.290	19.640	18.970	19.090	19.090	2,262,200
2026-04-01	19.000	19.890	18.910	19.380	19.380	5,483,182
2026-03-31	18.830	19.070	18.560	18.690	18.690	2,129,909
2026-03-30	18.550	18.860	18.410	18.810	18.810	1,944,671
2026-03-27	18.320	18.830	18.160	18.800	18.800	2,017,200
2026-03-26	18.830	18.910	18.410	18.480	18.480	2,004,400
2026-03-25	18.570	18.900	18.550	18.830	18.830	2,396,483
2026-03-24	18.200	18.650	17.920	18.570	18.570	3,383,209
2026-03-23	18.870	18.870	17.810	17.860	17.860	5,096,000
2026-03-20	19.700	19.850	19.050	19.060	19.060	3,174,928
2026-03-19	20.000	20.050	19.600	19.670	19.670	3,175,600
2026-03-18	19.980	20.240	19.830	20.200	20.200	2,796,111
2026-03-17	20.200	20.650	19.980	20.000	20.000	3,044,869
2026-03-16	20.140	20.190	19.920	20.180	20.180	2,484,600
2026-03-13	20.250	20.480	20.000	20.180	20.180	2,080,725
2026-03-12	20.450	20.650	20.220	20.330	20.330	2,685,953
2026-03-11	20.580	20.750	20.470	20.510	20.510	2,147,404
2026-03-10	20.440	20.700	20.400	20.620	20.620	2,640,456
2026-03-09	19.980	20.400	19.660	20.330	20.330	3,695,144
2026-03-06	20.320	20.500	20.190	20.430	20.430	2,737,611
2026-03-05	20.000	21.050	20.000	20.500	20.500	5,699,930
2026-03-04	19.970	20.210	19.670	19.800	19.800	3,467,950
2026-03-03	20.880	21.100	20.000	20.070	20.070	5,131,870
2026-03-02	21.300	21.480	20.820	20.830	20.830	4,973,601
2026-02-27	21.670	21.670	21.430	21.580	21.580	2,810,888
2026-02-26	21.540	21.700	21.460	21.670	21.670	4,160,218
2026-02-25	21.360	21.610	21.320	21.540	21.540	3,676,743
2026-02-24	21.250	21.430	21.080	21.370	21.370	3,200,168
2026-02-13	21.100	21.360	21.080	21.100	21.100	2,479,403
2026-02-12	21.370	21.370	21.020	21.150	21.150	2,782,000
2026-02-11	21.250	21.400	21.230	21.280	21.280	2,052,705
2026-02-10	21.390	21.540	21.250	21.250	21.250	2,660,560
2026-02-09	21.240	21.420	21.200	21.390	21.390	2,851,689
2026-02-06	20.990	21.220	20.850	21.070	21.070	2,675,966
2026-02-05	21.150	21.280	20.990	21.130	21.130	2,702,820
2026-02-04	21.530	21.540	21.160	21.280	21.280	3,212,100
2026-02-03	21.150	21.540	21.100	21.520	21.520	3,401,001
2026-02-02	21.470	21.690	21.060	21.080	21.080	3,524,600
2026-01-30	21.650	21.740	21.130	21.470	21.470	4,472,299
2026-01-29	21.940	22.240	21.650	21.740	21.740	5,301,260
2026-01-28	22.410	22.460	22.020	22.060	22.060	7,160,726
2026-01-27	21.990	22.610	21.710	22.590	22.590	10,583,962
2026-01-26	22.360	22.360	21.690	21.800	21.800	5,859,927
2026-01-23	22.360	22.440	22.130	22.390	22.390	6,557,400
2026-01-22	21.970	22.440	21.790	22.310	22.310	7,982,635
2026-01-21	21.600	21.860	21.430	21.780	21.780	4,776,760
2026-01-20	21.620	21.970	21.490	21.690	21.690	5,887,680
2026-01-19	21.640	21.830	21.480	21.630	21.630	4,198,464

← NewerPage 3 of 21 · 1,216 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.