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
2023-10-27	8.270	8.520	8.240	8.450	8.450	3,105,860
2023-10-26	8.240	8.310	8.170	8.290	8.290	1,624,700
2023-10-25	8.180	8.320	8.120	8.290	8.290	2,220,760
2023-10-24	7.810	8.160	7.770	8.120	8.120	2,576,701
2023-10-23	8.000	8.090	7.730	7.810	7.810	2,644,408
2023-10-20	8.050	8.150	8.040	8.060	8.060	1,263,000
2023-10-19	8.140	8.260	8.090	8.100	8.100	1,433,763
2023-10-18	8.260	8.280	8.150	8.150	8.150	1,173,200
2023-10-17	8.450	8.450	8.260	8.290	8.290	2,490,700
2023-10-16	8.310	8.500	8.300	8.470	8.470	4,102,736
2023-10-13	8.200	8.330	8.090	8.280	8.280	2,643,400
2023-10-12	8.170	8.220	8.130	8.200	8.200	870,600
2023-10-11	8.180	8.210	8.120	8.170	8.170	1,301,100
2023-10-10	8.190	8.240	8.120	8.140	8.140	1,330,134
2023-10-09	8.330	8.360	8.160	8.190	8.190	1,775,400
2023-09-28	8.260	8.360	8.240	8.340	8.340	1,052,500
2023-09-27	8.170	8.270	8.130	8.240	8.240	1,330,000
2023-09-26	8.240	8.240	8.170	8.190	8.190	840,800
2023-09-25	8.320	8.360	8.190	8.220	8.220	1,700,200
2023-09-22	8.210	8.340	8.160	8.340	8.340	2,082,008
2023-09-21	8.180	8.210	8.110	8.150	8.150	1,399,400
2023-09-20	8.240	8.280	8.190	8.200	8.200	1,428,400
2023-09-19	8.420	8.490	8.170	8.270	8.270	2,392,101
2023-09-18	8.300	8.520	8.300	8.480	8.480	2,072,601
2023-09-15	8.340	8.380	8.230	8.370	8.370	1,744,500
2023-09-14	8.310	8.350	8.150	8.220	8.220	1,642,600
2023-09-13	8.370	8.400	8.230	8.280	8.280	1,677,900
2023-09-12	8.350	8.420	8.340	8.380	8.380	1,072,101
2023-09-11	8.330	8.400	8.260	8.350	8.350	1,057,500
2023-09-08	8.310	8.360	8.290	8.320	8.320	882,200
2023-09-07	8.390	8.480	8.320	8.330	8.330	1,247,001
2023-09-06	8.370	8.500	8.360	8.440	8.440	1,284,860
2023-09-05	8.460	8.480	8.360	8.420	8.420	1,319,500
2023-09-04	8.360	8.450	8.360	8.450	8.450	1,528,401
2023-09-01	8.350	8.390	8.290	8.350	8.350	1,613,001
2023-08-31	8.560	8.560	8.320	8.340	8.340	2,167,200
2023-08-30	8.380	8.590	8.330	8.550	8.550	4,260,601
2023-08-29	8.220	8.360	8.220	8.360	8.360	2,433,801
2023-08-28	8.300	8.440	8.150	8.200	8.200	4,637,011
2023-08-25	8.120	8.220	8.000	8.030	8.030	2,355,700
2023-08-24	8.180	8.210	8.060	8.120	8.120	2,334,900
2023-08-23	8.380	8.380	8.150	8.160	8.160	3,996,300
2023-08-22	8.630	8.690	8.230	8.380	8.380	7,386,643
2023-08-21	8.890	8.940	8.630	8.670	8.670	6,568,877
2023-08-18	8.950	9.130	8.850	9.000	9.000	9,694,910
2023-08-17	8.670	9.380	8.550	9.160	9.160	14,568,502
2023-08-16	8.580	8.770	8.570	8.640	8.640	1,891,500
2023-08-15	8.670	8.760	8.580	8.640	8.640	1,609,901
2023-08-14	8.550	8.680	8.520	8.640	8.640	1,445,211
2023-08-11	8.760	8.760	8.610	8.630	8.630	1,375,200
2023-08-10	8.690	8.760	8.670	8.740	8.740	957,600
2023-08-09	8.780	8.800	8.660	8.700	8.700	1,647,300
2023-08-08	8.850	8.850	8.760	8.780	8.780	1,096,900
2023-08-07	8.860	8.880	8.760	8.800	8.800	1,718,841
2023-08-04	8.930	8.950	8.870	8.910	8.910	1,841,602
2023-08-03	8.900	8.950	8.860	8.890	8.890	1,422,400
2023-08-02	8.880	8.960	8.850	8.930	8.930	1,905,210
2023-08-01	8.870	8.910	8.810	8.890	8.890	1,829,900
2023-07-31	8.890	8.970	8.810	8.890	8.890	2,699,200
2023-07-28	8.760	8.910	8.730	8.880	8.880	2,778,400

← NewerPage 13 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.