Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.100	22.510	21.790	22.040	22.040	3,932,500
2025-10-22	21.780	22.240	21.670	22.050	22.050	3,605,688
2025-10-21	21.430	21.950	21.420	21.900	21.900	4,664,761
2025-10-20	21.480	21.750	21.340	21.410	21.410	3,897,747
2025-10-17	22.580	22.580	21.200	21.300	21.300	8,100,841
2025-10-16	22.970	22.980	22.400	22.490	22.490	4,461,800
2025-10-15	22.470	23.030	22.410	23.000	23.000	4,838,145
2025-10-14	23.250	23.420	22.420	22.470	22.470	6,893,061
2025-10-13	22.730	23.360	22.510	23.220	23.220	5,464,081
2025-10-10	23.330	23.690	23.070	23.680	23.680	8,091,201
2025-10-09	23.560	23.870	23.370	23.450	23.450	8,289,865
2025-09-30	24.590	24.590	23.670	23.850	23.850	8,173,272
2025-09-29	24.450	24.680	24.000	24.030	24.030	10,621,855
2025-09-26	23.880	25.590	23.300	24.700	24.700	18,784,132
2025-09-25	24.750	24.750	24.100	24.100	24.100	9,570,451
2025-09-24	23.950	24.780	23.750	24.750	24.750	14,146,741
2025-09-23	24.580	24.880	23.880	24.250	24.250	17,003,815
2025-09-22	23.830	25.660	23.300	25.410	25.410	28,108,913
2025-09-19	23.130	23.980	23.130	23.880	23.880	15,293,639
2025-09-18	23.530	23.840	22.750	23.150	23.150	12,374,750
2025-09-17	23.650	24.000	23.350	23.550	23.550	9,321,233
2025-09-16	23.540	23.680	23.270	23.550	23.550	9,207,977
2025-09-15	23.850	23.980	23.320	23.540	23.540	12,844,408
2025-09-12	23.080	24.860	22.980	23.850	23.850	29,902,425
2025-09-11	20.900	23.070	20.720	23.070	23.070	14,146,707
2025-09-10	21.170	21.380	20.880	20.970	20.970	4,159,502
2025-09-09	21.770	21.770	21.120	21.240	21.240	4,122,872
2025-09-08	21.660	21.950	21.470	21.740	21.740	4,514,284
2025-09-05	21.200	21.750	21.010	21.710	21.710	5,613,501
2025-09-04	21.500	22.080	20.610	21.160	21.160	7,406,076
2025-09-03	22.390	22.470	21.490	21.540	21.540	7,307,567
2025-09-02	23.110	23.110	22.020	22.300	22.300	8,957,908
2025-09-01	23.100	23.390	22.900	23.110	23.110	8,255,723
2025-08-29	23.560	23.700	23.020	23.300	23.300	15,577,946
2025-08-28	22.290	22.990	22.140	22.990	22.990	9,894,760
2025-08-27	22.800	23.050	22.170	22.200	22.200	9,804,602
2025-08-26	22.350	22.950	22.310	22.730	22.730	9,516,608
2025-08-25	22.640	22.650	22.130	22.440	22.440	8,756,947
2025-08-22	22.200	22.620	22.100	22.510	22.510	7,873,100
2025-08-21	22.370	22.600	22.000	22.180	22.180	6,585,238
2025-08-20	21.860	22.440	21.700	22.420	22.420	8,441,050
2025-08-19	21.900	22.070	21.620	21.880	21.880	5,541,443
2025-08-18	21.600	21.950	21.550	21.820	21.820	5,698,318
2025-08-15	21.190	21.580	21.170	21.550	21.550	4,633,200
2025-08-14	21.890	21.890	21.180	21.210	21.210	6,671,187
2025-08-13	21.860	22.080	21.740	21.880	21.880	3,938,800
2025-08-12	22.060	22.180	21.790	21.880	21.880	4,581,300
2025-08-11	22.000	22.280	21.950	22.060	22.060	5,168,901
2025-08-08	21.910	22.200	21.760	22.040	22.040	5,267,501
2025-08-07	22.000	22.450	21.810	21.940	21.940	6,575,961
2025-08-06	21.650	22.030	21.550	21.880	21.880	6,007,800
2025-08-05	21.220	21.750	21.120	21.650	21.650	5,427,460
2025-08-04	20.920	21.240	20.850	21.230	21.230	2,743,700
2025-08-01	21.120	21.240	20.830	21.040	21.040	3,244,101
2025-07-31	21.330	21.670	20.950	21.040	21.040	4,593,900
2025-07-30	21.680	21.950	21.280	21.460	21.460	5,056,600
2025-07-29	21.560	21.690	21.400	21.660	21.660	3,531,551
2025-07-28	21.740	21.790	21.480	21.610	21.610	4,132,980
2025-07-25	21.270	21.680	21.250	21.650	21.650	4,730,104
2025-07-24	21.210	21.390	21.200	21.330	21.330	3,627,000

← NewerPage 5 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.