Shanghai Phoenix Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8.700 | 8.820 | 8.680 | 8.730 | 8.730 | 2,919,400 |
| 2024-04-24 | 8.720 | 8.760 | 8.610 | 8.750 | 8.750 | 3,138,910 |
| 2024-04-23 | 8.720 | 8.910 | 8.660 | 8.710 | 8.710 | 3,588,700 |
| 2024-04-22 | 8.810 | 8.860 | 8.600 | 8.710 | 8.710 | 3,601,800 |
| 2024-04-19 | 8.870 | 8.990 | 8.730 | 8.810 | 8.810 | 5,685,946 |
| 2024-04-18 | 8.880 | 9.500 | 8.640 | 9.000 | 9.000 | 9,652,300 |
| 2024-04-17 | 8.510 | 8.940 | 8.510 | 8.890 | 8.890 | 6,839,500 |
| 2024-04-16 | 8.810 | 8.990 | 8.160 | 8.410 | 8.410 | 10,302,800 |
| 2024-04-15 | 9.730 | 9.730 | 8.760 | 8.880 | 8.880 | 14,652,543 |
| 2024-04-12 | 9.970 | 9.980 | 9.700 | 9.730 | 9.730 | 9,640,495 |
| 2024-04-11 | 9.900 | 10.090 | 9.790 | 10.030 | 10.030 | 12,065,793 |
| 2024-04-10 | 9.640 | 10.200 | 9.640 | 10.060 | 10.060 | 22,364,929 |
| 2024-04-09 | 9.600 | 9.710 | 9.380 | 9.630 | 9.630 | 6,228,900 |
| 2024-04-08 | 9.690 | 9.770 | 9.440 | 9.560 | 9.560 | 7,322,200 |
| 2024-04-03 | 9.620 | 9.680 | 9.450 | 9.620 | 9.620 | 4,478,770 |
| 2024-04-02 | 9.610 | 9.720 | 9.470 | 9.660 | 9.660 | 5,942,661 |
| 2024-04-01 | 9.500 | 9.650 | 9.500 | 9.640 | 9.640 | 4,389,000 |
| 2024-03-29 | 9.450 | 9.550 | 9.360 | 9.490 | 9.490 | 3,124,902 |
| 2024-03-28 | 9.170 | 9.460 | 9.170 | 9.370 | 9.370 | 5,648,801 |
| 2024-03-27 | 9.660 | 9.690 | 9.230 | 9.230 | 9.230 | 7,453,900 |
| 2024-03-26 | 9.730 | 9.880 | 9.520 | 9.660 | 9.660 | 7,718,900 |
| 2024-03-25 | 9.720 | 10.090 | 9.700 | 9.750 | 9.750 | 9,718,700 |
| 2024-03-22 | 10.010 | 10.100 | 9.840 | 9.860 | 9.860 | 9,943,846 |
| 2024-03-21 | 10.000 | 10.190 | 9.970 | 10.070 | 10.070 | 13,264,851 |
| 2024-03-20 | 10.040 | 10.040 | 9.920 | 9.960 | 9.960 | 10,298,577 |
| 2024-03-19 | 10.030 | 10.130 | 9.970 | 10.030 | 10.030 | 9,713,014 |
| 2024-03-18 | 10.020 | 10.100 | 9.930 | 10.060 | 10.060 | 11,415,076 |
| 2024-03-15 | 10.130 | 10.130 | 9.890 | 10.020 | 10.020 | 11,333,525 |
| 2024-03-14 | 9.840 | 10.300 | 9.810 | 10.160 | 10.160 | 21,012,200 |
| 2024-03-13 | 10.070 | 10.100 | 9.820 | 9.940 | 9.940 | 18,605,692 |
| 2024-03-12 | 10.000 | 10.620 | 9.910 | 10.280 | 10.280 | 28,369,436 |
| 2024-03-11 | 10.150 | 10.150 | 9.840 | 9.970 | 9.970 | 21,064,725 |
| 2024-03-08 | 9.580 | 10.300 | 9.360 | 10.200 | 10.200 | 31,233,101 |
| 2024-03-07 | 9.360 | 9.650 | 9.320 | 9.580 | 9.580 | 16,657,700 |
| 2024-03-06 | 8.990 | 9.420 | 8.980 | 9.350 | 9.350 | 13,863,601 |
| 2024-03-05 | 9.220 | 9.270 | 8.990 | 9.030 | 9.030 | 9,524,200 |
| 2024-03-04 | 9.370 | 9.420 | 9.060 | 9.270 | 9.270 | 10,280,000 |
| 2024-03-01 | 9.440 | 9.650 | 9.200 | 9.350 | 9.350 | 13,130,993 |
| 2024-02-29 | 9.000 | 9.460 | 8.960 | 9.450 | 9.450 | 16,044,319 |
| 2024-02-28 | 10.050 | 10.420 | 9.140 | 9.170 | 9.170 | 30,463,300 |
| 2024-02-27 | 9.450 | 10.240 | 9.360 | 10.060 | 10.060 | 27,358,512 |
| 2024-02-26 | 9.390 | 9.600 | 9.220 | 9.470 | 9.470 | 20,718,332 |
| 2024-02-23 | 9.180 | 9.320 | 9.000 | 9.320 | 9.320 | 20,258,517 |
| 2024-02-22 | 8.970 | 9.170 | 8.910 | 9.140 | 9.140 | 19,950,428 |
| 2024-02-21 | 8.950 | 9.580 | 8.880 | 9.060 | 9.060 | 28,262,820 |
| 2024-02-20 | 8.900 | 9.190 | 8.640 | 9.150 | 9.150 | 25,541,492 |
| 2024-02-19 | 8.490 | 8.980 | 8.310 | 8.930 | 8.930 | 24,250,865 |
| 2024-02-08 | 8.060 | 8.700 | 8.020 | 8.570 | 8.570 | 24,360,378 |
| 2024-02-07 | 8.270 | 8.770 | 7.940 | 8.300 | 8.300 | 26,411,340 |
| 2024-02-06 | 7.850 | 8.790 | 7.600 | 8.240 | 8.240 | 30,621,991 |
| 2024-02-05 | 8.810 | 8.990 | 8.420 | 8.420 | 8.420 | 36,664,200 |
| 2024-02-02 | 9.220 | 9.900 | 9.080 | 9.350 | 9.350 | 63,784,286 |
| 2024-02-01 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | 4,384,800 |
| 2024-01-31 | 11.100 | 11.100 | 11.100 | 11.100 | 11.100 | 3,375,000 |
| 2024-01-30 | 14.400 | 15.070 | 12.330 | 12.330 | 12.330 | 82,252,684 |
| 2024-01-29 | 13.700 | 13.700 | 13.400 | 13.700 | 13.700 | 50,958,892 |
| 2024-01-26 | 12.450 | 12.450 | 12.450 | 12.450 | 12.450 | 14,843,641 |
| 2024-01-25 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | 4,604,000 |
| 2024-01-24 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | 2,527,900 |
| 2024-01-23 | 8.980 | 9.350 | 8.980 | 9.350 | 9.350 | 4,443,604 |
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.