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
2023-02-01	8.740	8.840	8.710	8.830	8.830	2,098,695
2023-01-31	8.550	8.750	8.500	8.750	8.750	3,881,049
2023-01-30	8.880	8.890	8.760	8.770	8.770	3,501,030
2023-01-20	8.720	8.790	8.710	8.780	8.780	903,331
2023-01-19	8.650	8.740	8.610	8.710	8.710	1,335,103
2023-01-18	8.610	8.660	8.600	8.650	8.650	1,191,602
2023-01-17	8.680	8.680	8.580	8.620	8.620	795,501
2023-01-16	8.610	8.690	8.600	8.650	8.650	1,424,700
2023-01-13	8.550	8.690	8.540	8.590	8.590	925,702
2023-01-12	8.640	8.680	8.520	8.560	8.560	1,189,300
2023-01-11	8.730	8.760	8.500	8.620	8.620	1,610,202
2023-01-10	8.840	8.860	8.680	8.730	8.730	714,200
2023-01-09	8.830	8.850	8.780	8.800	8.800	513,811
2023-01-06	8.860	8.860	8.710	8.770	8.770	690,600
2023-01-05	8.760	8.870	8.760	8.830	8.830	719,401
2023-01-04	8.790	8.870	8.740	8.820	8.820	671,300
2023-01-03	8.610	8.820	8.610	8.790	8.790	1,072,001
2022-12-30	8.570	8.630	8.500	8.610	8.610	689,406
2022-12-29	8.660	8.660	8.510	8.540	8.540	1,064,440
2022-12-28	8.780	8.800	8.610	8.670	8.670	1,417,600
2022-12-27	8.790	8.920	8.730	8.810	8.810	908,887
2022-12-26	8.750	8.920	8.750	8.840	8.840	868,902
2022-12-23	8.860	8.900	8.690	8.790	8.790	954,084
2022-12-22	9.050	9.110	8.800	8.870	8.870	1,192,392
2022-12-21	9.010	9.080	8.900	9.000	9.000	784,400
2022-12-20	9.200	9.200	9.000	9.010	9.010	1,094,100
2022-12-19	9.380	9.440	9.100	9.160	9.160	2,118,201
2022-12-16	9.330	9.550	9.230	9.410	9.410	1,994,184
2022-12-15	9.390	9.460	9.200	9.350	9.350	1,361,085
2022-12-14	9.510	9.510	9.360	9.390	9.390	1,734,800
2022-12-13	9.190	9.570	9.150	9.530	9.530	2,948,498
2022-12-12	9.280	9.340	9.180	9.200	9.200	992,800
2022-12-09	9.380	9.400	9.220	9.300	9.300	1,797,569
2022-12-08	9.250	9.560	9.230	9.400	9.400	2,365,269
2022-12-07	9.210	9.290	9.160	9.250	9.250	974,701
2022-12-06	9.300	9.320	9.170	9.220	9.220	1,018,300
2022-12-05	9.250	9.370	9.220	9.310	9.310	1,618,194
2022-12-02	9.180	9.260	9.010	9.230	9.230	1,449,610
2022-12-01	9.260	9.260	9.170	9.180	9.180	1,071,110
2022-11-30	9.130	9.220	9.080	9.190	9.190	1,328,489
2022-11-29	8.870	9.130	8.870	9.110	9.110	1,107,177
2022-11-28	8.980	8.990	8.810	8.920	8.920	622,750
2022-11-25	9.090	9.090	8.970	9.010	9.010	560,354
2022-11-24	9.140	9.180	8.960	9.030	9.030	984,300
2022-11-23	9.050	9.130	9.030	9.060	9.060	854,198
2022-11-22	9.070	9.190	9.000	9.120	9.120	923,301
2022-11-21	9.100	9.110	8.990	9.040	9.040	1,036,202
2022-11-18	9.170	9.200	9.110	9.130	9.130	945,352
2022-11-17	9.150	9.170	9.060	9.160	9.160	1,260,602
2022-11-16	9.080	9.150	9.070	9.120	9.120	971,138
2022-11-15	8.980	9.080	8.950	9.080	9.080	1,170,204
2022-11-14	9.000	9.050	8.940	8.960	8.960	1,021,501
2022-11-11	9.050	9.140	8.950	8.950	8.950	1,390,510
2022-11-10	9.000	9.000	8.920	8.920	8.920	1,128,700
2022-11-09	9.040	9.090	8.970	9.010	9.010	740,600
2022-11-08	9.100	9.100	8.990	9.050	9.050	727,900
2022-11-07	8.970	9.070	8.880	9.070	9.070	1,154,998
2022-11-04	8.750	8.980	8.750	8.970	8.970	1,258,400
2022-11-03	8.850	8.870	8.780	8.860	8.860	694,800
2022-11-02	8.870	8.920	8.810	8.860	8.860	1,084,700

← NewerPage 16 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.