Phenix Optical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.570 | 15.820 | 15.450 | 15.660 | 15.660 | 1,645,000 |
| 2026-10-19 | 15.470 | 15.660 | 15.200 | 15.590 | 15.590 | 1,862,600 |
| 2026-10-16 | 15.400 | 15.850 | 15.280 | 15.470 | 15.470 | 2,403,400 |
| 2026-10-15 | 15.170 | 15.500 | 15.130 | 15.170 | 15.170 | 2,036,534 |
| 2026-10-14 | 15.890 | 15.970 | 15.570 | 15.680 | 15.680 | 1,541,214 |
| 2026-10-13 | 15.630 | 16.000 | 15.190 | 15.930 | 15.930 | 2,255,494 |
| 2026-10-12 | 16.180 | 16.180 | 15.680 | 15.730 | 15.730 | 2,162,618 |
| 2026-10-09 | 15.670 | 16.240 | 15.020 | 16.180 | 16.180 | 4,288,165 |
| 2026-10-08 | 16.280 | 16.550 | 15.580 | 15.670 | 15.670 | 3,930,476 |
| 2026-09-30 | 16.250 | 16.450 | 16.070 | 16.280 | 16.280 | 1,650,716 |
| 2026-09-29 | 16.010 | 16.340 | 16.010 | 16.240 | 16.240 | 1,222,599 |
| 2026-09-28 | 16.720 | 16.760 | 16.050 | 16.160 | 16.160 | 2,486,316 |
| 2026-09-24 | 16.780 | 16.860 | 16.640 | 16.670 | 16.670 | 1,755,700 |
| 2026-09-23 | 16.800 | 17.010 | 16.730 | 16.800 | 16.800 | 1,920,400 |
| 2026-09-22 | 16.800 | 16.920 | 16.620 | 16.780 | 16.780 | 1,660,079 |
| 2026-09-21 | 16.540 | 16.870 | 16.460 | 16.790 | 16.790 | 2,602,354 |
| 2026-09-18 | 16.390 | 16.880 | 16.380 | 16.440 | 16.440 | 3,024,215 |
| 2026-09-17 | 16.200 | 16.380 | 16.030 | 16.310 | 16.310 | 1,785,500 |
| 2026-09-16 | 16.100 | 16.530 | 16.020 | 16.320 | 16.320 | 2,474,199 |
| 2026-09-15 | 16.520 | 16.600 | 16.150 | 16.160 | 16.160 | 2,154,100 |
| 2026-09-14 | 16.600 | 16.710 | 16.400 | 16.530 | 16.530 | 1,749,500 |
| 2026-09-11 | 16.740 | 16.850 | 16.500 | 16.710 | 16.710 | 2,530,700 |
| 2026-09-10 | 16.760 | 16.860 | 16.640 | 16.750 | 16.750 | 1,480,364 |
| 2026-09-09 | 16.890 | 17.100 | 16.840 | 16.910 | 16.910 | 2,048,900 |
| 2026-09-08 | 16.660 | 16.940 | 16.590 | 16.840 | 16.840 | 1,974,500 |
| 2026-09-07 | 16.600 | 16.890 | 16.400 | 16.690 | 16.690 | 2,737,200 |
| 2026-09-04 | 16.710 | 17.200 | 16.550 | 16.600 | 16.600 | 3,571,700 |
| 2026-09-03 | 17.180 | 17.180 | 16.540 | 16.580 | 16.580 | 2,156,832 |
| 2026-09-02 | 16.610 | 17.080 | 16.500 | 16.900 | 16.900 | 3,834,574 |
| 2026-09-01 | 16.230 | 17.280 | 16.090 | 16.810 | 16.810 | 6,609,336 |
| 2026-08-31 | 16.020 | 16.290 | 15.840 | 16.230 | 16.230 | 2,016,000 |
| 2026-08-28 | 16.110 | 16.410 | 16.100 | 16.110 | 16.110 | 2,152,851 |
| 2026-08-27 | 15.960 | 16.260 | 15.750 | 16.210 | 16.210 | 2,317,700 |
| 2026-08-26 | 15.840 | 16.050 | 15.780 | 15.800 | 15.800 | 1,803,372 |
| 2026-08-25 | 15.410 | 15.770 | 15.410 | 15.720 | 15.720 | 1,595,800 |
| 2026-08-24 | 15.830 | 15.980 | 15.480 | 15.600 | 15.600 | 1,660,700 |
| 2026-08-21 | 15.610 | 15.910 | 15.420 | 15.830 | 15.830 | 1,840,692 |
| 2026-08-20 | 15.550 | 15.830 | 15.530 | 15.690 | 15.690 | 1,637,800 |
| 2026-08-19 | 16.130 | 16.130 | 15.470 | 15.530 | 15.530 | 2,595,808 |
| 2026-08-18 | 16.030 | 16.240 | 15.900 | 16.120 | 16.120 | 1,923,142 |
| 2026-08-17 | 15.750 | 16.080 | 15.610 | 16.030 | 16.030 | 1,760,757 |
| 2026-08-14 | 15.730 | 15.890 | 15.610 | 15.760 | 15.760 | 1,622,300 |
| 2026-08-13 | 16.100 | 16.190 | 15.560 | 15.730 | 15.730 | 2,411,800 |
| 2026-08-12 | 15.650 | 16.220 | 15.510 | 16.140 | 16.140 | 3,898,010 |
| 2026-08-11 | 15.750 | 15.750 | 15.500 | 15.550 | 15.550 | 1,519,100 |
| 2026-08-10 | 15.600 | 15.770 | 15.380 | 15.770 | 15.770 | 2,116,550 |
| 2026-08-07 | 15.660 | 15.820 | 15.430 | 15.580 | 15.580 | 2,394,600 |
| 2026-08-06 | 15.650 | 15.780 | 15.410 | 15.740 | 15.740 | 2,285,301 |
| 2026-08-05 | 15.510 | 15.690 | 15.420 | 15.660 | 15.660 | 2,340,600 |
| 2026-08-04 | 15.420 | 15.650 | 15.330 | 15.430 | 15.430 | 3,063,474 |
| 2026-08-03 | 15.040 | 15.380 | 15.030 | 15.340 | 15.340 | 2,137,798 |
| 2026-07-31 | 14.870 | 15.150 | 14.790 | 15.040 | 15.040 | 2,733,273 |
| 2026-07-30 | 14.870 | 15.070 | 14.650 | 14.670 | 14.670 | 2,455,400 |
| 2026-07-29 | 14.720 | 14.960 | 14.600 | 14.930 | 14.930 | 2,586,673 |
| 2026-07-28 | 14.480 | 14.960 | 14.350 | 14.730 | 14.730 | 2,640,500 |
| 2026-07-27 | 14.110 | 14.610 | 14.110 | 14.570 | 14.570 | 2,009,176 |
| 2026-07-24 | 14.100 | 14.350 | 14.100 | 14.190 | 14.190 | 1,347,997 |
| 2026-07-23 | 14.200 | 14.380 | 14.020 | 14.360 | 14.360 | 2,203,797 |
| 2026-07-22 | 14.460 | 14.630 | 14.100 | 14.200 | 14.200 | 2,269,999 |
| 2026-07-21 | 14.460 | 14.660 | 13.950 | 14.630 | 14.630 | 2,814,003 |
Page 1 of 3 · 121 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.