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
2023-04-27	8.080	8.300	8.060	8.280	8.280	1,289,021
2023-04-26	7.980	8.150	7.980	8.110	8.110	916,010
2023-04-25	8.070	8.080	7.920	7.980	7.980	983,800
2023-04-24	8.120	8.120	7.950	8.060	8.060	1,176,457
2023-04-21	8.220	8.280	8.100	8.140	8.140	932,700
2023-04-20	8.340	8.370	8.240	8.250	8.250	1,041,100
2023-04-19	8.350	8.380	8.330	8.350	8.350	592,000
2023-04-18	8.350	8.370	8.320	8.360	8.360	938,110
2023-04-17	8.330	8.360	8.310	8.350	8.350	869,400
2023-04-14	8.370	8.370	8.310	8.360	8.360	659,201
2023-04-13	8.370	8.380	8.320	8.350	8.350	741,610
2023-04-12	8.340	8.380	8.310	8.350	8.350	727,400
2023-04-11	8.340	8.380	8.280	8.330	8.330	1,315,600
2023-04-10	8.580	8.580	8.300	8.350	8.350	3,677,223
2023-04-07	8.660	8.850	8.570	8.580	8.580	4,365,021
2023-04-06	8.680	8.700	8.620	8.690	8.690	700,302
2023-04-04	8.810	8.820	8.650	8.680	8.680	1,082,800
2023-04-03	8.740	8.820	8.740	8.790	8.790	1,072,302
2023-03-31	8.690	8.970	8.610	8.800	8.800	4,436,003
2023-03-30	8.750	8.750	8.570	8.690	8.690	1,524,200
2023-03-29	8.840	8.870	8.710	8.740	8.740	1,136,639
2023-03-28	8.750	8.940	8.700	8.860	8.860	1,939,638
2023-03-27	8.790	8.840	8.680	8.740	8.740	829,902
2023-03-24	8.700	8.820	8.690	8.810	8.810	1,265,891
2023-03-23	8.770	8.790	8.680	8.730	8.730	873,600
2023-03-22	8.830	8.830	8.720	8.760	8.760	1,057,500
2023-03-21	8.640	8.870	8.610	8.800	8.800	1,787,011
2023-03-20	8.690	8.690	8.600	8.630	8.630	879,400
2023-03-17	8.640	8.730	8.640	8.650	8.650	910,100
2023-03-16	8.660	8.710	8.620	8.630	8.630	851,002
2023-03-15	8.620	8.730	8.620	8.680	8.680	835,104
2023-03-14	8.700	8.700	8.540	8.640	8.640	1,187,700
2023-03-13	8.730	8.770	8.600	8.690	8.690	1,100,700
2023-03-10	8.800	8.850	8.700	8.750	8.750	1,314,801
2023-03-09	8.860	8.890	8.790	8.890	8.890	1,110,100
2023-03-08	8.830	8.860	8.790	8.860	8.860	884,711
2023-03-07	9.040	9.060	8.810	8.840	8.840	1,939,700
2023-03-06	9.070	9.120	9.030	9.040	9.040	1,361,457
2023-03-03	9.040	9.110	9.030	9.080	9.080	1,492,111
2023-03-02	9.120	9.180	9.000	9.050	9.050	1,468,857
2023-03-01	9.170	9.180	9.100	9.120	9.120	1,671,300
2023-02-28	9.120	9.200	9.080	9.150	9.150	1,759,400
2023-02-27	9.150	9.240	9.080	9.140	9.140	3,158,691
2023-02-24	9.040	9.440	8.970	9.210	9.210	6,143,025
2023-02-23	9.030	9.140	8.990	9.020	9.020	1,556,000
2023-02-22	9.020	9.020	8.940	9.020	9.020	1,070,800
2023-02-21	9.020	9.070	8.950	9.010	9.010	1,322,001
2023-02-20	9.000	9.070	8.960	9.010	9.010	1,163,500
2023-02-17	8.980	9.110	8.960	8.990	8.990	1,291,600
2023-02-16	9.130	9.230	8.910	8.980	8.980	3,080,200
2023-02-15	9.110	9.140	9.080	9.110	9.110	1,136,000
2023-02-14	9.050	9.140	9.000	9.120	9.120	2,082,511
2023-02-13	8.990	9.060	8.940	9.030	9.030	1,239,900
2023-02-10	9.020	9.090	8.950	8.990	8.990	1,197,800
2023-02-09	8.890	9.010	8.870	9.000	9.000	1,721,110
2023-02-08	8.950	9.080	8.910	8.920	8.920	2,651,800
2023-02-07	8.840	8.920	8.820	8.900	8.900	2,145,000
2023-02-06	8.830	8.880	8.770	8.840	8.840	1,242,500
2023-02-03	8.820	8.940	8.760	8.830	8.830	1,491,400
2023-02-02	8.860	8.880	8.780	8.820	8.820	1,542,225

← NewerPage 15 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.