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
2022-08-01	9.900	9.910	9.800	9.800	9.800	1,298,000
2022-07-29	9.940	9.940	9.840	9.900	9.900	1,487,800
2022-07-28	10.000	10.020	9.900	9.920	9.920	1,621,500
2022-07-27	9.970	10.040	9.920	9.970	9.970	1,100,202
2022-07-26	9.950	9.990	9.880	9.980	9.980	1,208,600
2022-07-25	9.900	9.970	9.870	9.950	9.950	1,139,287
2022-07-22	9.940	10.010	9.830	9.950	9.950	2,073,600
2022-07-21	10.000	10.040	9.920	9.960	9.960	1,709,000
2022-07-20	10.010	10.040	9.910	10.010	10.010	2,203,800
2022-07-19	10.010	10.100	9.920	10.000	10.000	2,191,500
2022-07-18	9.830	10.050	9.800	9.970	9.970	2,741,300
2022-07-15	10.120	10.120	9.760	9.820	9.820	3,837,700
2022-07-14	9.910	10.360	9.900	10.120	10.120	4,182,600
2022-07-13	9.960	10.010	9.900	9.950	9.950	2,122,400
2022-07-12	10.120	10.170	9.970	9.980	9.980	2,590,500
2022-07-11	10.480	10.550	10.100	10.120	10.120	5,366,280
2022-07-08	10.430	10.780	10.430	10.600	10.600	5,198,883
2022-07-07	10.480	10.670	10.360	10.400	10.400	4,087,900
2022-07-06	10.550	10.670	10.320	10.540	10.540	5,135,101
2022-07-05	10.550	11.110	10.410	10.620	10.559	9,929,382
2022-07-04	10.420	10.420	10.230	10.320	10.261	2,375,400
2022-07-01	10.450	10.500	10.290	10.360	10.301	2,649,991
2022-06-30	10.580	10.630	10.420	10.450	10.390	2,214,601
2022-06-29	10.780	10.800	10.460	10.490	10.430	3,598,200
2022-06-28	10.550	10.770	10.460	10.720	10.658	4,171,600
2022-06-27	10.580	10.640	10.500	10.530	10.470	2,472,072
2022-06-24	10.420	10.600	10.340	10.590	10.529	3,899,352
2022-06-23	10.250	10.420	10.170	10.400	10.340	2,910,900
2022-06-22	10.570	10.570	10.200	10.220	10.161	3,196,808
2022-06-21	10.550	10.780	10.410	10.510	10.450	5,305,188
2022-06-20	10.700	10.910	10.580	10.630	10.569	7,549,720
2022-06-17	10.350	10.790	10.290	10.640	10.579	8,087,370
2022-06-16	10.420	10.530	10.250	10.400	10.340	5,070,100
2022-06-15	10.490	10.980	10.430	10.430	10.370	10,122,503
2022-06-14	9.970	10.090	9.850	10.090	10.032	3,389,900
2022-06-13	10.090	10.230	9.980	10.090	10.032	3,006,600
2022-06-10	10.000	10.200	9.960	10.130	10.072	2,752,501
2022-06-09	10.230	10.230	10.000	10.020	9.962	2,203,500
2022-06-08	10.310	10.350	10.020	10.200	10.141	3,540,500
2022-06-07	10.400	10.490	10.180	10.290	10.231	5,074,700
2022-06-06	10.560	10.690	10.230	10.460	10.400	6,805,500
2022-06-02	10.260	10.310	10.120	10.290	10.231	3,086,000
2022-06-01	10.430	10.470	10.150	10.260	10.201	4,801,700
2022-05-31	10.500	10.780	10.310	10.450	10.390	5,583,000
2022-05-30	10.230	11.000	10.230	10.640	10.579	9,984,124
2022-05-27	10.140	10.450	10.090	10.220	10.161	7,515,001
2022-05-26	10.110	10.670	10.000	10.220	10.161	9,385,801
2022-05-25	9.450	9.780	9.420	9.700	9.644	1,949,600
2022-05-24	9.760	9.890	9.480	9.480	9.426	2,450,984
2022-05-23	9.990	9.990	9.770	9.790	9.734	2,289,600
2022-05-20	10.110	10.110	9.880	9.950	9.893	3,056,600
2022-05-19	9.660	10.130	9.650	10.070	10.012	4,748,000
2022-05-18	9.380	10.030	9.350	9.790	9.734	5,075,101
2022-05-17	9.420	9.490	9.300	9.380	9.326	1,505,400
2022-05-16	9.490	9.540	9.360	9.500	9.445	2,504,500
2022-05-13	9.450	9.610	9.410	9.460	9.406	3,356,500
2022-05-12	9.190	9.470	9.110	9.390	9.336	2,432,200
2022-05-11	9.700	9.700	9.250	9.250	9.197	3,365,700
2022-05-10	9.160	9.340	9.100	9.340	9.286	1,603,901
2022-05-09	9.100	9.330	8.960	9.290	9.237	1,485,400

← NewerPage 18 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.