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
2023-07-27	8.890	8.910	8.780	8.850	8.850	2,272,400
2023-07-26	8.840	8.980	8.750	8.860	8.860	3,876,200
2023-07-25	8.760	8.840	8.730	8.800	8.800	3,269,800
2023-07-24	8.530	8.910	8.510	8.750	8.750	5,072,005
2023-07-21	8.450	8.790	8.450	8.560	8.560	3,919,801
2023-07-20	8.550	8.610	8.480	8.480	8.480	2,622,434
2023-07-19	8.500	8.580	8.490	8.550	8.550	1,946,203
2023-07-18	8.560	8.600	8.480	8.510	8.510	2,167,100
2023-07-17	8.600	8.630	8.400	8.580	8.580	3,421,201
2023-07-14	8.590	8.680	8.550	8.590	8.590	6,798,260
2023-07-13	8.530	8.690	8.330	8.660	8.660	16,138,768
2023-07-12	9.470	9.470	9.250	9.260	9.260	3,797,701
2023-07-11	9.270	9.530	9.270	9.470	9.470	3,808,200
2023-07-10	9.410	9.420	9.280	9.310	9.310	2,733,560
2023-07-07	9.330	9.440	9.300	9.390	9.390	2,923,861
2023-07-06	9.390	9.390	9.310	9.350	9.350	2,286,516
2023-07-05	9.470	9.520	9.300	9.380	9.380	3,450,801
2023-07-04	9.470	9.540	9.410	9.460	9.460	3,650,312
2023-07-03	9.510	9.580	9.420	9.510	9.510	4,319,619
2023-06-30	9.370	9.500	9.320	9.470	9.470	4,122,502
2023-06-29	9.300	9.380	9.250	9.370	9.370	3,601,300
2023-06-28	9.590	9.590	9.170	9.300	9.300	6,157,901
2023-06-27	9.500	9.610	9.410	9.580	9.580	6,102,399
2023-06-26	9.410	9.570	9.360	9.510	9.510	5,931,332
2023-06-21	9.600	9.680	9.410	9.450	9.450	7,355,199
2023-06-20	9.800	9.850	9.590	9.670	9.670	9,576,370
2023-06-19	10.100	10.140	9.790	9.870	9.870	12,101,255
2023-06-16	10.600	10.680	10.080	10.090	10.090	19,621,022
2023-06-15	10.310	11.000	10.300	10.800	10.800	27,225,982
2023-06-14	11.220	12.340	11.050	11.420	11.420	37,975,017
2023-06-13	10.000	11.220	9.950	11.220	11.220	15,476,381
2023-06-12	10.000	10.240	9.750	10.200	10.200	11,097,484
2023-06-09	9.800	10.450	9.740	10.280	10.280	16,227,752
2023-06-08	9.480	10.510	9.320	10.010	10.010	16,360,724
2023-06-07	9.720	9.850	9.420	9.620	9.620	11,872,651
2023-06-06	9.700	10.180	9.500	10.050	10.050	19,817,445
2023-06-05	8.680	9.530	8.620	9.530	9.530	8,382,586
2023-06-02	8.620	8.710	8.620	8.660	8.660	531,100
2023-06-01	8.620	8.750	8.570	8.660	8.660	615,200
2023-05-31	8.630	8.700	8.600	8.630	8.630	465,700
2023-05-30	8.670	8.750	8.600	8.640	8.640	903,900
2023-05-29	8.830	8.930	8.700	8.750	8.750	632,300
2023-05-26	8.830	8.890	8.690	8.820	8.820	973,000
2023-05-25	8.710	8.890	8.680	8.850	8.850	847,100
2023-05-24	8.790	8.890	8.760	8.830	8.830	646,100
2023-05-23	8.950	8.950	8.810	8.830	8.830	656,800
2023-05-22	8.920	8.930	8.830	8.900	8.900	812,600
2023-05-19	9.040	9.040	8.890	8.920	8.920	841,700
2023-05-18	8.930	9.050	8.920	8.970	8.970	1,159,102
2023-05-17	8.850	8.960	8.800	8.960	8.960	1,326,522
2023-05-16	8.870	8.910	8.780	8.880	8.880	1,247,002
2023-05-15	8.900	8.940	8.810	8.880	8.880	1,261,600
2023-05-12	8.890	8.980	8.860	8.900	8.900	973,900
2023-05-11	8.840	8.990	8.830	8.890	8.890	1,225,800
2023-05-10	8.920	8.920	8.750	8.860	8.860	1,251,247
2023-05-09	8.840	8.970	8.750	8.940	8.940	2,617,170
2023-05-08	8.850	8.890	8.710	8.760	8.760	1,445,846
2023-05-05	8.720	8.920	8.590	8.880	8.880	2,669,146
2023-05-04	8.340	8.700	8.340	8.680	8.680	3,608,903
2023-04-28	8.280	8.350	8.200	8.340	8.340	1,191,200

← NewerPage 14 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.