Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	21.640	21.830	21.480	21.630	21.630	4,198,464
2026-01-16	21.660	21.830	21.300	21.760	21.760	5,053,382
2026-01-15	21.660	21.880	21.420	21.500	21.500	4,455,199
2026-01-14	21.950	22.300	21.580	21.800	21.800	7,269,849
2026-01-13	22.510	22.650	21.810	21.860	21.860	9,029,770
2026-01-12	21.900	22.870	21.810	22.780	22.780	12,946,722
2026-01-09	21.450	21.810	21.400	21.690	21.690	6,098,368
2026-01-08	21.090	21.570	21.000	21.480	21.480	6,410,484
2026-01-07	21.380	21.380	21.060	21.120	21.120	4,484,000
2026-01-06	21.230	21.490	21.170	21.390	21.390	4,620,284
2026-01-05	21.350	21.490	20.890	21.250	21.250	5,645,413
2025-12-31	20.650	21.680	20.520	21.500	21.500	8,055,762
2025-12-30	20.820	20.850	20.600	20.600	20.600	2,563,604
2025-12-29	20.780	20.910	20.650	20.820	20.820	2,825,700
2025-12-26	21.070	21.080	20.700	20.830	20.830	3,332,982
2025-12-25	20.700	21.170	20.680	21.060	21.060	3,456,462
2025-12-24	20.400	20.740	20.400	20.660	20.660	2,634,400
2025-12-23	20.750	20.790	20.330	20.440	20.440	2,763,640
2025-12-22	20.840	21.050	20.700	20.750	20.750	3,797,400
2025-12-19	20.870	20.870	20.670	20.800	20.800	2,177,300
2025-12-18	20.310	20.920	20.250	20.700	20.700	3,119,339
2025-12-17	20.450	20.610	19.970	20.450	20.450	3,860,700
2025-12-16	20.600	20.680	20.280	20.500	20.500	2,784,124
2025-12-15	20.780	21.050	20.650	20.690	20.690	3,177,849
2025-12-12	20.850	21.210	20.690	20.890	20.890	2,745,056
2025-12-11	21.280	21.480	20.850	20.910	20.910	3,182,815
2025-12-10	21.310	21.650	21.200	21.380	21.380	3,315,198
2025-12-09	21.600	21.700	21.360	21.390	21.390	3,329,900
2025-12-08	21.310	21.900	21.270	21.700	21.700	4,986,101
2025-12-05	21.150	21.320	20.960	21.290	21.290	2,788,095
2025-12-04	21.410	21.430	21.000	21.150	21.150	2,796,836
2025-12-03	21.490	21.770	21.230	21.570	21.570	4,709,792
2025-12-02	21.700	22.300	21.440	21.550	21.550	5,370,708
2025-12-01	21.090	21.560	20.910	21.550	21.550	4,868,214
2025-11-28	20.650	21.150	20.650	21.080	21.080	2,952,003
2025-11-27	20.550	20.890	20.430	20.710	20.710	3,031,093
2025-11-26	20.900	20.900	20.400	20.490	20.490	3,475,836
2025-11-25	20.960	21.160	20.830	20.960	20.960	3,429,764
2025-11-24	20.680	20.970	20.410	20.860	20.860	3,351,137
2025-11-21	20.800	20.960	20.330	20.400	20.400	4,386,334
2025-11-20	21.160	21.280	20.880	20.970	20.970	2,732,315
2025-11-19	21.780	21.880	20.920	21.070	21.070	6,014,427
2025-11-18	21.860	22.050	21.680	21.800	21.800	3,695,368
2025-11-17	21.680	21.910	21.600	21.900	21.900	4,624,083
2025-11-14	21.680	22.200	21.640	21.750	21.750	3,806,193
2025-11-13	21.500	21.990	21.280	21.760	21.760	3,893,703
2025-11-12	21.920	21.920	21.200	21.520	21.520	4,841,389
2025-11-11	22.010	22.250	21.900	21.950	21.950	3,395,931
2025-11-10	22.060	22.130	21.830	22.050	22.050	3,880,993
2025-11-07	21.610	22.180	21.550	21.980	21.980	5,137,949
2025-11-06	21.650	21.840	21.630	21.750	21.750	3,585,877
2025-11-05	21.580	21.830	21.540	21.760	21.760	3,216,544
2025-11-04	21.890	22.100	21.610	21.800	21.800	3,203,496
2025-11-03	21.660	21.920	21.550	21.890	21.890	3,653,724
2025-10-31	21.640	21.900	21.520	21.770	21.770	3,463,648
2025-10-30	22.000	22.140	21.630	21.640	21.640	4,359,681
2025-10-29	21.910	22.030	21.600	21.990	21.990	4,463,949
2025-10-28	22.000	22.350	21.900	21.980	21.980	4,773,281
2025-10-27	22.140	22.300	21.920	22.070	22.070	5,012,104
2025-10-24	22.200	22.220	21.900	22.030	22.030	4,161,084

← NewerPage 4 of 21 · 1,212 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.