Shanghai Phoenix Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9.480 | 9.770 | 9.450 | 9.500 | 9.500 | 14,762,802 |
| 2024-07-24 | 9.700 | 10.220 | 9.450 | 9.480 | 9.480 | 26,931,625 |
| 2024-07-23 | 8.840 | 9.770 | 8.810 | 9.770 | 9.770 | 12,768,404 |
| 2024-07-22 | 8.800 | 8.900 | 8.760 | 8.880 | 8.880 | 3,350,500 |
| 2024-07-19 | 8.970 | 9.090 | 8.810 | 8.900 | 8.900 | 5,389,600 |
| 2024-07-18 | 8.980 | 9.230 | 8.820 | 9.060 | 9.060 | 9,275,222 |
| 2024-07-17 | 8.850 | 9.300 | 8.680 | 9.230 | 9.230 | 12,981,900 |
| 2024-07-16 | 8.760 | 8.820 | 8.640 | 8.700 | 8.700 | 2,364,100 |
| 2024-07-15 | 8.740 | 8.900 | 8.670 | 8.810 | 8.810 | 2,717,600 |
| 2024-07-12 | 8.820 | 8.860 | 8.710 | 8.790 | 8.790 | 2,217,700 |
| 2024-07-11 | 8.640 | 8.940 | 8.600 | 8.860 | 8.860 | 3,928,600 |
| 2024-07-10 | 8.610 | 8.610 | 8.430 | 8.470 | 8.470 | 2,354,300 |
| 2024-07-09 | 8.420 | 8.660 | 8.300 | 8.610 | 8.610 | 2,177,800 |
| 2024-07-08 | 8.760 | 8.830 | 8.440 | 8.450 | 8.450 | 2,354,900 |
| 2024-07-05 | 8.730 | 8.730 | 8.730 | 8.730 | 8.730 | 0 |
| 2024-07-04 | 8.910 | 8.970 | 8.680 | 8.730 | 8.730 | 2,791,502 |
| 2024-07-03 | 9.050 | 9.050 | 8.900 | 8.900 | 8.900 | 2,450,501 |
| 2024-07-02 | 8.800 | 9.090 | 8.800 | 9.000 | 9.000 | 5,283,901 |
| 2024-07-01 | 8.690 | 8.800 | 8.680 | 8.800 | 8.800 | 1,895,901 |
| 2024-06-28 | 8.600 | 8.950 | 8.580 | 8.770 | 8.770 | 3,899,000 |
| 2024-06-27 | 8.510 | 8.800 | 8.510 | 8.600 | 8.600 | 3,325,400 |
| 2024-06-26 | 8.470 | 8.660 | 8.290 | 8.640 | 8.640 | 3,595,401 |
| 2024-06-25 | 8.200 | 8.750 | 8.180 | 8.490 | 8.490 | 4,540,200 |
| 2024-06-24 | 8.330 | 8.450 | 8.160 | 8.220 | 8.220 | 3,286,101 |
| 2024-06-21 | 8.680 | 8.750 | 8.470 | 8.550 | 8.550 | 2,123,400 |
| 2024-06-20 | 8.720 | 8.780 | 8.490 | 8.520 | 8.520 | 2,305,602 |
| 2024-06-19 | 8.770 | 8.780 | 8.680 | 8.690 | 8.690 | 1,800,000 |
| 2024-06-18 | 8.600 | 8.770 | 8.580 | 8.740 | 8.740 | 1,923,601 |
| 2024-06-17 | 8.680 | 8.740 | 8.570 | 8.600 | 8.600 | 1,800,001 |
| 2024-06-14 | 8.580 | 8.760 | 8.500 | 8.700 | 8.700 | 1,946,800 |
| 2024-06-13 | 8.720 | 8.760 | 8.610 | 8.620 | 8.620 | 1,795,000 |
| 2024-06-12 | 8.590 | 8.730 | 8.540 | 8.720 | 8.720 | 2,020,100 |
| 2024-06-11 | 8.710 | 8.710 | 8.470 | 8.600 | 8.600 | 2,280,600 |
| 2024-06-07 | 8.320 | 8.700 | 8.320 | 8.690 | 8.690 | 4,072,701 |
| 2024-06-06 | 8.510 | 8.640 | 8.270 | 8.280 | 8.280 | 5,362,800 |
| 2024-06-05 | 8.720 | 8.770 | 8.580 | 8.580 | 8.580 | 3,847,100 |
| 2024-06-04 | 8.850 | 8.870 | 8.680 | 8.830 | 8.830 | 3,841,200 |
| 2024-06-03 | 9.090 | 9.110 | 8.830 | 8.890 | 8.890 | 4,274,300 |
| 2024-05-31 | 9.020 | 9.130 | 9.020 | 9.080 | 9.080 | 2,177,301 |
| 2024-05-30 | 9.020 | 9.130 | 8.950 | 9.080 | 9.080 | 2,824,901 |
| 2024-05-29 | 9.060 | 9.130 | 9.030 | 9.070 | 9.070 | 2,464,100 |
| 2024-05-28 | 9.150 | 9.240 | 9.050 | 9.150 | 9.150 | 3,984,350 |
| 2024-05-27 | 9.090 | 9.190 | 9.010 | 9.150 | 9.150 | 3,238,500 |
| 2024-05-24 | 9.140 | 9.200 | 9.050 | 9.060 | 9.060 | 2,834,200 |
| 2024-05-23 | 9.460 | 9.460 | 9.110 | 9.140 | 9.140 | 5,133,300 |
| 2024-05-22 | 9.500 | 9.580 | 9.420 | 9.470 | 9.470 | 3,291,500 |
| 2024-05-21 | 9.500 | 9.530 | 9.400 | 9.450 | 9.450 | 4,752,000 |
| 2024-05-20 | 9.590 | 9.640 | 9.490 | 9.540 | 9.540 | 3,680,800 |
| 2024-05-17 | 9.630 | 9.670 | 9.480 | 9.580 | 9.580 | 4,488,001 |
| 2024-05-16 | 9.550 | 9.700 | 9.550 | 9.590 | 9.590 | 4,109,700 |
| 2024-05-15 | 9.710 | 9.850 | 9.540 | 9.570 | 9.570 | 5,670,845 |
| 2024-05-14 | 9.410 | 9.780 | 9.400 | 9.710 | 9.710 | 7,370,801 |
| 2024-05-13 | 9.590 | 9.610 | 9.400 | 9.430 | 9.430 | 5,105,800 |
| 2024-05-10 | 9.590 | 9.750 | 9.570 | 9.670 | 9.670 | 6,117,900 |
| 2024-05-09 | 9.660 | 9.800 | 9.620 | 9.690 | 9.690 | 6,192,600 |
| 2024-05-08 | 9.800 | 9.810 | 9.520 | 9.630 | 9.630 | 7,907,296 |
| 2024-05-07 | 9.870 | 10.000 | 9.700 | 9.810 | 9.810 | 9,070,468 |
| 2024-05-06 | 9.380 | 10.200 | 9.380 | 9.890 | 9.890 | 14,926,979 |
| 2024-04-30 | 9.260 | 9.870 | 9.090 | 9.580 | 9.580 | 10,048,501 |
| 2024-04-29 | 9.110 | 9.440 | 9.000 | 9.340 | 9.340 | 9,269,484 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.0610 CNY |
| 2021-06-04 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.