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
2022-11-01	8.600	8.880	8.570	8.870	8.870	1,497,400
2022-10-31	8.610	8.790	8.480	8.660	8.660	1,236,800
2022-10-28	8.840	9.250	8.600	8.670	8.670	3,219,808
2022-10-27	8.800	8.920	8.650	8.840	8.840	1,347,400
2022-10-26	8.570	8.770	8.570	8.740	8.740	914,699
2022-10-25	8.480	8.670	8.420	8.590	8.590	780,001
2022-10-24	8.750	8.850	8.530	8.550	8.550	1,028,900
2022-10-21	8.800	8.850	8.710	8.740	8.740	557,000
2022-10-20	8.870	8.910	8.770	8.800	8.800	775,300
2022-10-19	9.120	9.120	8.870	8.870	8.870	930,301
2022-10-18	9.050	9.150	8.990	9.030	9.030	1,134,805
2022-10-17	8.760	9.140	8.750	9.140	9.140	1,915,800
2022-10-14	8.780	8.820	8.720	8.760	8.760	987,700
2022-10-13	8.630	8.760	8.620	8.710	8.710	744,700
2022-10-12	8.510	8.640	8.420	8.630	8.630	986,900
2022-10-11	8.540	8.550	8.400	8.450	8.450	491,900
2022-10-10	8.730	8.760	8.470	8.490	8.490	655,000
2022-09-30	8.740	8.790	8.670	8.730	8.730	645,533
2022-09-29	8.980	9.100	8.730	8.800	8.800	833,400
2022-09-28	9.030	9.140	8.890	8.890	8.890	722,100
2022-09-27	8.740	9.060	8.740	9.030	9.030	834,600
2022-09-26	8.790	8.980	8.720	8.800	8.800	775,700
2022-09-23	9.110	9.170	8.980	8.980	8.980	647,500
2022-09-22	9.050	9.190	9.050	9.130	9.130	764,000
2022-09-21	9.050	9.180	8.890	9.130	9.130	1,043,400
2022-09-20	9.100	9.230	8.940	9.070	9.070	1,296,200
2022-09-19	9.150	9.150	8.800	8.980	8.980	1,490,900
2022-09-16	9.320	9.320	9.180	9.180	9.180	1,345,402
2022-09-15	9.450	9.450	9.230	9.300	9.300	1,166,402
2022-09-14	9.280	9.380	9.250	9.370	9.370	1,076,200
2022-09-13	9.340	9.460	9.300	9.370	9.370	831,244
2022-09-09	9.280	9.360	9.280	9.340	9.340	554,020
2022-09-08	9.450	9.450	9.330	9.340	9.340	632,611
2022-09-07	9.430	9.470	9.330	9.430	9.430	841,511
2022-09-06	9.390	9.420	9.330	9.400	9.400	738,200
2022-09-05	9.320	9.390	9.280	9.390	9.390	862,341
2022-09-02	9.240	9.340	9.220	9.340	9.340	839,506
2022-09-01	9.220	9.340	9.200	9.240	9.240	1,059,505
2022-08-31	9.450	9.450	9.210	9.270	9.270	1,208,401
2022-08-30	9.480	9.530	9.350	9.450	9.450	901,000
2022-08-29	9.230	9.450	9.200	9.420	9.420	1,003,101
2022-08-26	9.460	9.510	9.320	9.360	9.360	1,074,300
2022-08-25	9.540	9.580	9.250	9.460	9.460	1,779,400
2022-08-24	9.680	9.770	9.530	9.560	9.560	2,831,030
2022-08-23	9.600	9.870	9.560	9.750	9.750	2,512,401
2022-08-22	9.610	9.670	9.470	9.650	9.650	1,432,511
2022-08-19	9.630	9.750	9.600	9.620	9.620	1,409,101
2022-08-18	9.640	9.640	9.560	9.590	9.590	887,001
2022-08-17	9.700	9.700	9.610	9.640	9.640	954,460
2022-08-16	9.630	9.690	9.600	9.670	9.670	838,800
2022-08-15	9.700	9.710	9.500	9.670	9.670	1,317,473
2022-08-12	9.570	9.680	9.570	9.650	9.650	1,127,800
2022-08-11	9.630	9.660	9.560	9.630	9.630	1,153,287
2022-08-10	9.520	9.660	9.430	9.550	9.550	1,455,100
2022-08-09	9.430	9.840	9.430	9.560	9.560	2,499,001
2022-08-08	9.420	9.460	9.320	9.430	9.430	876,700
2022-08-05	9.370	9.470	9.290	9.420	9.420	1,012,702
2022-08-04	9.370	9.470	9.210	9.350	9.350	1,397,602
2022-08-03	9.230	9.650	9.220	9.370	9.370	2,955,401
2022-08-02	9.710	9.720	9.010	9.200	9.200	3,709,800

← NewerPage 17 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.