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
2022-05-09	9.100	9.330	8.960	9.290	9.237	1,485,400
2022-05-06	8.910	9.150	8.900	9.050	8.998	1,760,600
2022-05-05	9.500	9.580	9.250	9.290	9.237	2,762,400
2022-04-29	8.800	9.450	8.800	9.250	9.197	3,995,900
2022-04-28	9.000	9.000	8.620	8.760	8.710	2,403,001
2022-04-27	8.300	8.650	8.060	8.620	8.571	2,988,100
2022-04-26	9.050	9.080	8.380	8.480	8.431	4,257,801
2022-04-25	9.800	10.000	9.180	9.210	9.157	6,257,301
2022-04-22	9.800	10.780	9.800	10.200	10.141	8,248,956
2022-04-21	9.860	9.930	9.660	9.800	9.744	1,884,000
2022-04-20	10.290	10.290	9.890	9.940	9.883	1,792,100
2022-04-19	10.300	10.330	9.960	10.050	9.992	2,376,000
2022-04-18	9.940	10.090	9.810	10.040	9.982	2,679,400
2022-04-15	9.930	9.960	9.760	9.900	9.843	1,543,300
2022-04-14	9.930	10.000	9.880	9.930	9.873	1,043,100
2022-04-13	9.920	10.120	9.780	9.930	9.873	2,348,600
2022-04-12	9.720	9.980	9.580	9.930	9.873	1,802,400
2022-04-11	10.010	10.040	9.690	9.770	9.714	1,803,440
2022-04-08	10.310	10.330	9.880	10.000	9.943	3,292,240
2022-04-07	10.420	10.520	10.320	10.330	10.271	2,248,700
2022-04-06	10.330	10.450	10.280	10.450	10.390	1,777,800
2022-04-01	10.370	10.370	10.270	10.360	10.301	1,369,800
2022-03-31	10.400	10.450	10.330	10.390	10.330	1,717,200
2022-03-30	10.460	10.470	10.380	10.420	10.360	1,896,406
2022-03-29	10.450	10.550	10.340	10.370	10.310	2,198,405
2022-03-28	10.700	10.780	10.320	10.430	10.370	4,931,753
2022-03-25	10.740	11.120	10.690	10.920	10.857	7,752,721
2022-03-24	10.530	11.050	10.470	10.740	10.678	5,921,951
2022-03-23	10.630	10.630	10.510	10.540	10.480	1,510,800
2022-03-22	10.530	10.760	10.450	10.600	10.539	2,423,700
2022-03-21	10.530	10.780	10.510	10.540	10.480	2,999,600
2022-03-18	10.450	10.560	10.350	10.500	10.440	1,591,351
2022-03-17	10.640	10.670	10.490	10.520	10.460	2,840,400
2022-03-16	10.700	10.700	10.220	10.530	10.470	3,270,000
2022-03-15	10.700	10.800	10.480	10.510	10.450	3,592,727
2022-03-14	10.700	11.470	10.570	10.890	10.827	4,428,200
2022-03-11	11.000	11.000	10.470	10.800	10.738	5,701,215
2022-03-10	11.160	11.690	10.900	11.320	11.255	7,364,903
2022-03-09	10.720	11.350	10.600	11.030	10.967	4,535,978
2022-03-08	11.160	11.160	10.640	10.720	10.658	1,651,601
2022-03-07	10.830	11.180	10.810	11.000	10.937	1,699,200
2022-03-04	10.980	11.000	10.860	10.870	10.808	582,300
2022-03-03	11.020	11.040	10.930	10.980	10.917	751,100
2022-03-02	10.900	11.020	10.850	11.020	10.957	786,182
2022-03-01	10.990	11.110	10.830	11.020	10.957	649,501
2022-02-28	11.030	11.110	10.820	10.950	10.887	747,011
2022-02-25	11.040	11.210	11.000	11.040	10.977	688,840
2022-02-24	11.360	11.390	10.810	11.020	10.957	1,309,600
2022-02-23	11.270	11.410	11.250	11.400	11.335	801,100
2022-02-22	11.380	11.410	11.260	11.280	11.215	738,801
2022-02-21	11.310	11.500	11.300	11.390	11.325	1,016,201
2022-02-18	11.320	11.410	11.280	11.370	11.305	644,730
2022-02-17	11.470	11.470	11.280	11.400	11.335	1,057,000
2022-02-16	11.640	11.920	11.300	11.500	11.434	3,139,330
2022-02-15	11.210	11.690	11.130	11.690	11.623	1,124,347
2022-02-14	11.150	11.210	11.070	11.210	11.146	1,141,747
2022-02-11	11.150	11.180	11.000	11.160	11.096	881,010
2022-02-10	11.200	11.230	11.040	11.180	11.116	689,300
2022-02-09	11.110	11.270	11.020	11.190	11.126	995,000
2022-02-08	10.860	11.130	10.840	11.120	11.056	1,069,910

← NewerPage 19 of 21 · 1,213 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.