Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.440	19.720	19.210	19.470	19.470	4,134,003
2025-04-23	19.230	19.550	19.120	19.400	19.400	3,468,602
2025-04-22	19.190	19.530	19.050	19.140	19.140	4,044,800
2025-04-21	18.850	19.100	18.770	19.050	19.050	2,082,301
2025-04-18	18.610	18.950	18.470	18.890	18.890	1,810,100
2025-04-17	18.710	19.000	18.630	18.710	18.710	1,739,500
2025-04-16	18.960	19.070	18.310	18.810	18.810	2,560,900
2025-04-15	19.150	19.290	18.800	19.000	19.000	2,181,000
2025-04-14	19.050	19.500	18.960	19.150	19.150	3,106,200
2025-04-11	18.350	19.090	18.250	18.880	18.880	3,615,900
2025-04-10	18.360	18.770	18.290	18.450	18.450	4,582,795
2025-04-09	17.000	18.160	16.440	18.020	18.020	6,448,672
2025-04-08	18.140	18.370	16.900	17.430	17.430	6,438,317
2025-04-07	19.290	19.290	18.150	18.150	18.150	3,828,300
2025-04-03	20.030	20.420	19.910	20.170	20.170	2,760,700
2025-04-02	20.510	20.650	20.200	20.240	20.240	2,685,100
2025-04-01	20.340	20.790	20.330	20.510	20.510	2,412,400
2025-03-31	20.710	20.770	20.200	20.340	20.340	3,823,859
2025-03-28	21.250	21.320	20.860	20.880	20.880	2,251,170
2025-03-27	21.040	21.350	20.700	21.240	21.240	2,561,900
2025-03-26	21.100	21.220	21.060	21.060	21.060	2,254,000
2025-03-25	21.160	21.320	21.000	21.060	21.060	2,342,570
2025-03-24	21.640	21.660	20.860	21.330	21.330	3,179,800
2025-03-21	22.020	22.030	21.300	21.510	21.510	3,747,900
2025-03-20	22.400	22.400	21.940	21.950	21.950	4,206,584
2025-03-19	22.250	22.880	22.080	22.400	22.400	6,641,300
2025-03-18	22.440	22.500	22.200	22.250	22.250	3,509,600
2025-03-17	22.000	22.520	21.800	22.480	22.480	6,204,965
2025-03-14	21.500	22.110	21.420	21.960	21.960	4,886,200
2025-03-13	21.800	22.400	21.460	21.650	21.650	8,088,349
2025-03-12	21.500	22.380	21.360	21.790	21.790	5,960,100
2025-03-11	21.220	21.600	21.010	21.360	21.360	3,844,300
2025-03-10	21.180	21.640	21.180	21.420	21.420	3,169,575
2025-03-07	21.800	21.970	21.460	21.570	21.570	3,796,900
2025-03-06	21.530	22.000	21.530	21.810	21.810	4,006,400
2025-03-05	21.690	21.800	21.280	21.510	21.510	3,438,900
2025-03-04	21.000	21.700	20.700	21.700	21.700	4,044,500
2025-03-03	20.950	21.340	20.690	21.110	21.110	3,665,901
2025-02-28	22.500	22.500	20.800	21.010	21.010	8,270,300
2025-02-27	22.920	23.130	22.260	22.530	22.530	5,117,101
2025-02-26	23.040	23.280	22.720	22.920	22.920	4,162,100
2025-02-25	22.970	23.550	22.700	23.000	23.000	4,734,620
2025-02-24	23.590	23.680	22.880	22.980	22.980	5,952,900
2025-02-21	23.400	23.630	23.110	23.580	23.580	4,931,500
2025-02-20	23.220	23.820	23.200	23.500	23.500	4,382,400
2025-02-19	22.650	23.250	22.600	23.230	23.230	3,806,063
2025-02-18	23.240	23.640	22.700	22.770	22.770	5,174,700
2025-02-17	23.630	23.900	23.120	23.360	23.360	5,443,350
2025-02-14	23.490	24.160	23.310	23.780	23.780	4,712,700
2025-02-13	24.400	24.450	23.460	23.700	23.700	7,196,488
2025-02-12	24.500	24.570	24.120	24.540	24.540	5,498,206
2025-02-11	24.340	24.760	24.200	24.570	24.570	6,028,396
2025-02-10	24.550	24.960	24.080	24.620	24.620	8,849,967
2025-02-07	23.560	24.680	23.560	24.670	24.670	10,929,235
2025-02-06	23.200	23.980	23.100	23.790	23.790	6,059,898
2025-02-05	23.250	23.490	22.810	23.040	23.040	3,629,000
2025-01-27	23.990	24.160	23.000	23.090	23.090	4,664,500
2025-01-24	23.090	24.100	23.030	23.980	23.980	6,494,644
2025-01-23	24.170	24.380	23.390	23.390	23.390	6,658,177
2025-01-22	23.790	24.200	23.280	23.900	23.900	6,916,000

← NewerPage 7 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.