Phenix Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 25.780 | 29.120 | 25.430 | 29.040 | 29.040 | 30,640,093 |
| 2024-10-25 | 24.690 | 26.840 | 24.570 | 26.480 | 26.480 | 27,782,794 |
| 2024-10-24 | 23.520 | 25.210 | 23.520 | 24.550 | 24.550 | 24,207,579 |
| 2024-10-23 | 22.630 | 24.890 | 22.430 | 23.980 | 23.980 | 31,506,957 |
| 2024-10-22 | 24.000 | 24.000 | 22.500 | 22.630 | 22.630 | 20,896,535 |
| 2024-10-21 | 21.890 | 23.890 | 21.800 | 23.890 | 23.890 | 16,921,742 |
| 2024-10-18 | 21.200 | 22.140 | 20.710 | 21.720 | 21.720 | 11,687,626 |
| 2024-10-17 | 21.180 | 22.430 | 21.160 | 21.550 | 21.550 | 12,199,951 |
| 2024-10-16 | 20.720 | 21.340 | 20.250 | 21.050 | 21.050 | 7,167,502 |
| 2024-10-15 | 20.210 | 21.650 | 19.910 | 20.750 | 20.750 | 10,787,602 |
| 2024-10-14 | 19.580 | 20.500 | 19.030 | 20.220 | 20.220 | 5,572,800 |
| 2024-10-11 | 20.410 | 20.800 | 19.230 | 19.570 | 19.570 | 6,770,042 |
| 2024-10-10 | 20.140 | 21.000 | 19.670 | 20.230 | 20.230 | 7,728,552 |
| 2024-10-09 | 21.010 | 21.330 | 20.060 | 20.070 | 20.070 | 9,032,247 |
| 2024-10-08 | 23.150 | 23.150 | 20.690 | 21.630 | 21.630 | 17,374,224 |
| 2024-09-30 | 20.440 | 21.070 | 19.300 | 21.060 | 21.060 | 15,936,467 |
| 2024-09-27 | 18.520 | 19.540 | 18.480 | 19.500 | 19.500 | 6,785,777 |
| 2024-09-26 | 17.660 | 18.620 | 17.500 | 18.600 | 18.600 | 7,511,404 |
| 2024-09-25 | 17.800 | 17.920 | 17.520 | 17.780 | 17.780 | 5,216,813 |
| 2024-09-24 | 17.400 | 17.680 | 17.120 | 17.680 | 17.680 | 4,566,366 |
| 2024-09-23 | 17.590 | 17.620 | 17.200 | 17.430 | 17.430 | 3,933,747 |
| 2024-09-20 | 17.200 | 17.900 | 17.080 | 17.660 | 17.660 | 5,857,667 |
| 2024-09-19 | 16.660 | 17.240 | 16.660 | 17.240 | 17.240 | 5,201,883 |
| 2024-09-18 | 17.080 | 17.380 | 16.480 | 16.760 | 16.760 | 5,712,700 |
| 2024-09-13 | 16.790 | 17.330 | 16.500 | 17.050 | 17.050 | 7,019,766 |
| 2024-09-12 | 16.510 | 16.900 | 16.350 | 16.750 | 16.750 | 3,558,400 |
| 2024-09-11 | 16.750 | 16.750 | 16.180 | 16.400 | 16.400 | 2,526,919 |
| 2024-09-10 | 16.390 | 16.890 | 16.260 | 16.800 | 16.800 | 3,386,129 |
| 2024-09-09 | 16.620 | 16.690 | 16.170 | 16.540 | 16.540 | 2,771,728 |
| 2024-09-06 | 16.810 | 16.810 | 16.320 | 16.730 | 16.730 | 2,972,728 |
| 2024-09-05 | 16.280 | 16.970 | 16.260 | 16.780 | 16.780 | 3,371,647 |
| 2024-09-04 | 16.320 | 16.660 | 16.210 | 16.500 | 16.500 | 3,854,300 |
| 2024-09-03 | 16.400 | 17.100 | 16.380 | 16.690 | 16.690 | 5,846,700 |
| 2024-09-02 | 16.000 | 16.440 | 15.900 | 16.300 | 16.300 | 3,531,330 |
| 2024-08-30 | 15.950 | 16.410 | 15.880 | 16.130 | 16.130 | 3,628,039 |
| 2024-08-29 | 15.050 | 16.100 | 15.050 | 15.960 | 15.960 | 4,431,008 |
| 2024-08-28 | 14.840 | 15.480 | 14.840 | 15.180 | 15.180 | 2,209,107 |
| 2024-08-27 | 15.500 | 15.540 | 14.850 | 14.880 | 14.880 | 2,658,722 |
| 2024-08-26 | 15.180 | 15.690 | 15.070 | 15.550 | 15.550 | 2,601,787 |
| 2024-08-23 | 15.000 | 15.440 | 14.920 | 15.220 | 15.220 | 4,310,080 |
| 2024-08-22 | 15.140 | 16.250 | 15.020 | 15.680 | 15.680 | 5,318,232 |
| 2024-08-21 | 14.950 | 15.440 | 14.950 | 15.200 | 15.200 | 1,921,400 |
| 2024-08-20 | 15.260 | 15.550 | 15.050 | 15.110 | 15.110 | 2,132,000 |
| 2024-08-19 | 15.750 | 15.790 | 15.200 | 15.250 | 15.250 | 2,410,700 |
| 2024-08-16 | 15.590 | 16.170 | 15.590 | 15.820 | 15.820 | 2,839,336 |
| 2024-08-15 | 15.310 | 15.770 | 15.190 | 15.590 | 15.590 | 2,131,261 |
| 2024-08-14 | 15.210 | 15.470 | 15.080 | 15.390 | 15.390 | 1,449,400 |
| 2024-08-13 | 14.990 | 15.480 | 14.900 | 15.220 | 15.220 | 2,077,000 |
| 2024-08-12 | 15.430 | 15.500 | 14.840 | 14.900 | 14.900 | 1,728,300 |
| 2024-08-09 | 15.310 | 15.520 | 15.260 | 15.450 | 15.450 | 1,400,300 |
| 2024-08-08 | 15.510 | 15.640 | 15.150 | 15.280 | 15.280 | 1,577,000 |
| 2024-08-07 | 15.550 | 15.730 | 15.420 | 15.600 | 15.600 | 1,494,900 |
| 2024-08-06 | 15.400 | 15.590 | 15.220 | 15.570 | 15.570 | 2,135,300 |
| 2024-08-05 | 15.680 | 16.050 | 15.200 | 15.220 | 15.220 | 2,208,200 |
| 2024-08-02 | 16.260 | 16.390 | 15.720 | 15.800 | 15.800 | 2,620,600 |
| 2024-08-01 | 15.950 | 16.690 | 15.900 | 16.400 | 16.400 | 4,798,545 |
| 2024-07-31 | 15.190 | 15.950 | 15.180 | 15.900 | 15.900 | 2,904,700 |
| 2024-07-30 | 14.860 | 15.270 | 14.860 | 15.190 | 15.190 | 1,653,100 |
| 2024-07-29 | 14.890 | 15.210 | 14.820 | 14.980 | 14.980 | 1,656,801 |
| 2024-07-26 | 14.550 | 14.910 | 14.490 | 14.810 | 14.810 | 1,565,202 |
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.