Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.510	21.620	21.180	21.230	21.230	3,475,984
2025-07-22	21.540	21.640	21.390	21.530	21.530	3,170,887
2025-07-21	21.640	21.810	21.460	21.560	21.560	3,899,600
2025-07-18	21.490	21.780	21.350	21.710	21.710	4,098,350
2025-07-17	21.150	21.550	21.100	21.490	21.490	3,635,350
2025-07-16	21.180	21.680	21.080	21.210	21.210	3,650,899
2025-07-15	21.270	21.450	20.900	21.110	21.110	3,181,100
2025-07-14	21.300	21.740	21.260	21.380	21.380	5,477,600
2025-07-11	21.090	21.380	20.850	21.250	21.250	3,795,200
2025-07-10	21.080	21.130	20.840	21.010	21.010	2,128,200
2025-07-09	21.110	21.270	21.000	21.080	21.080	2,559,100
2025-07-08	20.700	21.120	20.700	21.090	21.090	2,788,782
2025-07-07	20.750	20.850	20.620	20.700	20.700	1,503,700
2025-07-04	20.980	21.080	20.720	20.750	20.750	2,269,300
2025-07-03	21.000	21.250	20.990	21.070	21.070	1,749,950
2025-07-02	21.310	21.380	20.900	21.000	21.000	2,867,700
2025-07-01	21.360	21.410	20.980	21.400	21.400	3,298,301
2025-06-30	21.030	21.370	20.930	21.360	21.360	3,594,400
2025-06-27	21.030	21.170	20.900	21.000	21.000	2,706,700
2025-06-26	20.910	21.390	20.900	21.020	21.020	4,418,800
2025-06-25	20.930	21.050	20.710	20.960	20.960	3,368,700
2025-06-24	20.610	20.970	20.420	20.860	20.860	2,890,542
2025-06-23	20.060	20.580	19.950	20.520	20.520	3,546,800
2025-06-20	20.250	20.470	20.050	20.190	20.190	1,710,192
2025-06-19	20.710	20.870	20.240	20.320	20.320	2,797,200
2025-06-18	20.830	21.060	20.700	20.790	20.790	3,211,004
2025-06-17	20.900	21.040	20.720	20.930	20.930	2,763,804
2025-06-16	19.990	21.100	19.900	20.940	20.940	7,238,796
2025-06-13	20.620	20.680	19.900	19.980	19.980	4,904,500
2025-06-12	20.730	20.950	20.630	20.670	20.670	2,064,701
2025-06-11	20.770	21.010	20.680	20.830	20.830	1,932,600
2025-06-10	20.950	21.090	20.510	20.750	20.750	2,755,700
2025-06-09	21.000	21.100	20.840	20.950	20.950	2,475,301
2025-06-06	21.420	21.420	20.840	21.050	21.050	2,902,196
2025-06-05	21.200	21.500	21.010	21.410	21.410	3,416,634
2025-06-04	20.750	21.300	20.720	21.160	21.160	3,317,100
2025-06-03	20.700	20.910	20.600	20.750	20.750	2,565,600
2025-05-30	20.950	21.250	20.650	20.850	20.850	3,641,600
2025-05-29	21.000	21.250	20.930	21.020	21.020	3,529,300
2025-05-28	21.500	21.560	20.890	21.000	21.000	3,891,200
2025-05-27	21.720	21.800	21.300	21.420	21.420	3,714,398
2025-05-26	21.600	22.350	21.330	21.790	21.790	7,706,549
2025-05-23	21.410	21.870	21.170	21.200	21.200	5,689,000
2025-05-22	21.500	22.650	21.470	21.880	21.880	9,540,500
2025-05-21	21.680	21.900	21.410	21.630	21.630	3,995,600
2025-05-20	21.510	21.760	21.310	21.670	21.670	5,376,669
2025-05-19	21.500	21.860	20.950	21.380	21.380	8,870,953
2025-05-16	20.300	20.970	20.200	20.650	20.650	2,868,500
2025-05-15	20.630	20.690	20.270	20.300	20.300	2,538,163
2025-05-14	20.810	21.000	20.470	20.630	20.630	4,026,001
2025-05-13	21.510	21.580	20.800	20.830	20.830	5,292,963
2025-05-12	20.700	21.600	20.560	21.520	21.520	7,111,405
2025-05-09	20.570	21.130	20.440	20.670	20.670	6,259,879
2025-05-08	20.100	20.780	20.100	20.650	20.650	3,629,863
2025-05-07	20.230	20.460	20.040	20.170	20.170	4,130,201
2025-05-06	19.870	20.230	19.870	20.150	20.150	3,659,801
2025-04-30	19.300	20.100	19.250	19.920	19.920	4,270,601
2025-04-29	19.010	19.440	19.000	19.310	19.310	3,038,849
2025-04-28	19.550	19.650	19.030	19.060	19.060	2,819,435
2025-04-25	19.500	19.930	19.270	19.600	19.600	3,824,782

← NewerPage 6 of 21 · 1,217 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.