Shanghai Phoenix Enterprise Group Co Ltd A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.930	9.000	8.410	8.500	8.500	8,276,701
2024-01-19	8.900	9.500	8.780	9.190	9.190	11,258,400
2024-01-18	9.160	9.170	8.590	8.870	8.870	8,994,900
2024-01-17	9.180	9.400	9.140	9.160	9.160	6,529,700
2024-01-16	9.400	9.540	9.100	9.240	9.240	5,865,400
2024-01-15	9.390	9.550	9.280	9.470	9.470	4,736,300
2024-01-12	9.850	9.920	9.500	9.520	9.520	8,353,600
2024-01-11	9.740	10.050	9.670	9.890	9.890	10,682,101
2024-01-10	9.510	10.280	9.480	9.750	9.750	14,542,900
2024-01-09	9.510	9.660	9.430	9.610	9.610	6,107,600
2024-01-08	9.480	9.880	9.420	9.460	9.460	6,486,701
2024-01-05	9.950	10.050	9.560	9.600	9.600	11,242,434
2024-01-04	9.940	10.140	9.840	10.010	10.010	11,131,300
2024-01-03	10.200	10.200	9.730	10.040	10.040	13,457,900
2024-01-02	10.270	10.400	10.040	10.130	10.130	14,388,100
2023-12-29	10.500	10.620	10.250	10.340	10.340	17,882,900
2023-12-28	10.840	10.890	10.390	10.630	10.630	23,419,920
2023-12-27	10.880	11.100	10.540	10.980	10.980	36,363,300
2023-12-26	9.300	10.640	9.100	10.640	10.640	21,114,300
2023-12-25	10.430	10.430	9.670	9.670	9.670	14,840,100
2023-12-22	10.320	11.200	10.320	10.740	10.740	32,285,283
2023-12-21	10.310	11.200	10.240	10.590	10.590	25,268,898
2023-12-20	10.640	11.340	10.300	10.400	10.400	26,808,938
2023-12-19	10.960	11.210	10.400	10.690	10.690	30,539,637
2023-12-18	9.990	11.060	9.960	11.060	11.060	31,334,785
2023-12-15	11.000	11.000	9.950	10.050	10.050	41,827,468
2023-12-14	9.300	10.340	9.290	10.340	10.340	17,027,150
2023-12-13	9.300	9.600	9.220	9.400	9.400	16,317,500
2023-12-12	9.030	9.430	8.950	9.220	9.220	8,938,300
2023-12-11	9.020	9.090	8.910	9.040	9.040	4,370,100
2023-12-08	9.250	9.310	8.940	8.950	8.950	7,558,300
2023-12-07	9.330	9.420	9.210	9.290	9.290	4,481,400
2023-12-06	9.210	9.440	9.170	9.380	9.380	6,155,600
2023-12-05	9.400	9.400	9.170	9.240	9.240	4,670,100
2023-12-04	9.240	9.420	9.230	9.330	9.330	6,006,901
2023-12-01	9.150	9.290	9.140	9.260	9.260	5,690,700
2023-11-30	9.100	9.170	9.040	9.100	9.100	3,515,400
2023-11-29	9.170	9.260	9.130	9.180	9.180	4,696,600
2023-11-28	9.070	9.160	9.000	9.130	9.130	4,766,200
2023-11-27	9.050	9.170	9.030	9.100	9.100	6,108,300
2023-11-24	9.260	9.290	9.020	9.050	9.050	9,324,100
2023-11-23	9.330	9.430	9.170	9.260	9.260	9,808,401
2023-11-22	9.260	9.480	9.160	9.340	9.340	14,557,900
2023-11-21	9.140	9.490	9.110	9.330	9.330	18,688,951
2023-11-20	9.110	9.200	8.980	9.180	9.180	10,186,200
2023-11-17	9.080	9.240	9.030	9.120	9.120	11,016,800
2023-11-16	9.110	9.200	9.030	9.150	9.150	10,695,108
2023-11-15	9.390	9.470	9.160	9.200	9.200	16,026,000
2023-11-14	9.610	9.750	9.290	9.330	9.330	21,133,010
2023-11-13	9.170	10.200	9.120	9.630	9.630	32,162,186
2023-11-10	9.830	9.930	9.830	9.830	9.830	7,195,500
2023-11-09	11.460	11.460	10.860	10.920	10.920	51,292,855
2023-11-08	10.420	10.420	10.420	10.420	10.420	7,952,403
2023-11-07	8.610	9.470	8.550	9.470	9.470	6,648,913
2023-11-06	8.670	8.710	8.500	8.610	8.610	2,975,000
2023-11-03	8.670	8.780	8.600	8.660	8.660	3,109,600
2023-11-02	8.610	8.800	8.540	8.660	8.660	3,884,570
2023-11-01	8.600	8.700	8.520	8.620	8.620	1,992,770
2023-10-31	8.430	8.640	8.430	8.570	8.570	1,941,300
2023-10-30	8.380	8.580	8.360	8.510	8.510	2,349,227

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.