Phenix Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 23.820 | 24.010 | 23.590 | 23.950 | 23.950 | 7,564,581 |
| 2025-01-20 | 22.920 | 24.570 | 22.600 | 23.810 | 23.810 | 11,956,794 |
| 2025-01-17 | 23.200 | 23.220 | 22.600 | 22.760 | 22.760 | 6,702,596 |
| 2025-01-16 | 23.180 | 23.960 | 22.930 | 23.350 | 23.350 | 10,037,307 |
| 2025-01-15 | 22.500 | 24.000 | 22.130 | 23.640 | 23.640 | 16,493,553 |
| 2025-01-14 | 21.850 | 22.500 | 21.740 | 22.500 | 22.500 | 12,025,101 |
| 2025-01-13 | 21.500 | 22.200 | 20.800 | 21.940 | 21.940 | 7,816,011 |
| 2025-01-10 | 21.350 | 22.430 | 21.010 | 22.240 | 22.240 | 12,037,771 |
| 2025-01-09 | 21.270 | 21.970 | 21.250 | 21.430 | 21.430 | 8,029,829 |
| 2025-01-08 | 21.700 | 21.940 | 20.580 | 21.450 | 21.450 | 8,307,596 |
| 2025-01-07 | 21.790 | 22.000 | 21.350 | 21.850 | 21.850 | 7,144,029 |
| 2025-01-06 | 21.490 | 21.980 | 20.830 | 21.900 | 21.900 | 10,844,508 |
| 2025-01-03 | 20.050 | 22.070 | 19.420 | 22.070 | 22.070 | 14,913,877 |
| 2025-01-02 | 20.800 | 21.060 | 19.770 | 20.060 | 20.060 | 6,561,900 |
| 2024-12-31 | 21.770 | 22.050 | 20.700 | 20.850 | 20.850 | 5,580,765 |
| 2024-12-30 | 21.980 | 22.110 | 21.240 | 21.720 | 21.720 | 4,390,190 |
| 2024-12-27 | 21.900 | 22.450 | 21.630 | 22.000 | 22.000 | 5,533,366 |
| 2024-12-26 | 21.800 | 22.370 | 21.610 | 21.900 | 21.900 | 6,687,459 |
| 2024-12-25 | 23.350 | 23.500 | 21.300 | 21.630 | 21.630 | 11,196,442 |
| 2024-12-24 | 23.330 | 23.870 | 22.850 | 23.350 | 23.350 | 7,757,478 |
| 2024-12-23 | 24.800 | 25.160 | 23.220 | 23.330 | 23.330 | 13,586,100 |
| 2024-12-20 | 24.860 | 25.600 | 24.860 | 25.330 | 25.330 | 13,143,768 |
| 2024-12-19 | 24.900 | 25.790 | 24.650 | 25.000 | 25.000 | 20,504,706 |
| 2024-12-18 | 23.490 | 25.140 | 22.800 | 25.140 | 25.140 | 20,621,450 |
| 2024-12-17 | 23.280 | 23.490 | 22.530 | 22.850 | 22.850 | 7,823,739 |
| 2024-12-16 | 22.320 | 23.770 | 22.100 | 23.350 | 23.350 | 13,704,348 |
| 2024-12-13 | 22.880 | 23.000 | 22.320 | 22.320 | 22.320 | 4,713,523 |
| 2024-12-12 | 23.240 | 23.350 | 22.720 | 23.000 | 23.000 | 5,852,764 |
| 2024-12-11 | 23.110 | 23.660 | 23.110 | 23.240 | 23.240 | 5,854,804 |
| 2024-12-10 | 23.500 | 23.780 | 23.060 | 23.210 | 23.210 | 7,896,070 |
| 2024-12-09 | 23.120 | 23.590 | 22.750 | 23.050 | 23.050 | 10,579,978 |
| 2024-12-06 | 22.620 | 24.370 | 22.220 | 23.920 | 23.920 | 16,160,600 |
| 2024-12-05 | 21.490 | 22.450 | 21.490 | 22.180 | 22.180 | 6,243,701 |
| 2024-12-04 | 21.880 | 22.000 | 21.440 | 21.540 | 21.540 | 4,701,300 |
| 2024-12-03 | 22.300 | 22.600 | 21.660 | 21.870 | 21.870 | 7,060,361 |
| 2024-12-02 | 22.130 | 22.490 | 22.000 | 22.370 | 22.370 | 5,665,502 |
| 2024-11-29 | 21.530 | 22.250 | 21.200 | 22.120 | 22.120 | 5,979,014 |
| 2024-11-28 | 21.720 | 22.010 | 21.530 | 21.620 | 21.620 | 4,714,300 |
| 2024-11-27 | 21.750 | 21.910 | 20.780 | 21.790 | 21.790 | 5,610,822 |
| 2024-11-26 | 20.960 | 21.980 | 20.890 | 21.350 | 21.350 | 6,338,705 |
| 2024-11-25 | 21.660 | 21.860 | 20.440 | 21.170 | 21.170 | 7,743,400 |
| 2024-11-22 | 22.280 | 22.780 | 21.560 | 21.660 | 21.660 | 5,407,162 |
| 2024-11-21 | 22.340 | 22.690 | 22.090 | 22.380 | 22.380 | 4,369,101 |
| 2024-11-20 | 22.050 | 22.530 | 21.910 | 22.460 | 22.460 | 5,005,106 |
| 2024-11-19 | 21.220 | 22.220 | 21.220 | 22.200 | 22.200 | 6,601,243 |
| 2024-11-18 | 22.880 | 23.050 | 20.990 | 21.260 | 21.260 | 11,477,543 |
| 2024-11-15 | 23.700 | 24.400 | 22.820 | 22.900 | 22.900 | 6,281,700 |
| 2024-11-14 | 24.680 | 24.900 | 23.690 | 23.760 | 23.760 | 5,985,105 |
| 2024-11-13 | 25.130 | 25.130 | 24.140 | 24.970 | 24.970 | 7,291,100 |
| 2024-11-12 | 25.890 | 26.480 | 24.730 | 25.160 | 25.160 | 10,202,310 |
| 2024-11-11 | 25.640 | 25.990 | 25.100 | 25.880 | 25.880 | 9,802,458 |
| 2024-11-08 | 25.530 | 26.010 | 24.840 | 25.900 | 25.900 | 13,154,930 |
| 2024-11-07 | 24.700 | 25.790 | 24.700 | 25.350 | 25.350 | 9,875,640 |
| 2024-11-06 | 24.650 | 25.790 | 24.410 | 24.680 | 24.680 | 12,346,695 |
| 2024-11-05 | 24.460 | 24.900 | 24.200 | 24.690 | 24.690 | 11,505,787 |
| 2024-11-04 | 23.600 | 25.200 | 23.600 | 24.680 | 24.680 | 13,252,005 |
| 2024-11-01 | 26.000 | 26.350 | 23.720 | 23.720 | 23.720 | 18,261,465 |
| 2024-10-31 | 25.980 | 26.680 | 25.410 | 26.360 | 26.360 | 15,857,744 |
| 2024-10-30 | 26.990 | 27.150 | 25.560 | 25.930 | 25.930 | 18,554,195 |
| 2024-10-29 | 28.190 | 28.740 | 26.810 | 27.350 | 27.350 | 25,494,096 |
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.