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
2026-07-17	9.270	9.390	9.050	9.200	9.200	2,944,400
2026-07-16	9.300	9.430	9.170	9.340	9.277	2,771,800
2026-07-15	9.160	9.430	9.160	9.300	9.237	3,278,600
2026-07-14	8.890	9.260	8.860	9.170	9.108	4,672,112
2026-07-13	8.970	9.030	8.840	8.890	8.830	2,092,600
2026-07-10	8.790	9.100	8.700	8.990	8.929	2,767,503
2026-07-09	8.900	8.970	8.730	8.840	8.840	2,783,600
2026-07-08	8.920	9.020	8.800	8.960	8.960	1,915,419
2026-07-07	9.070	9.170	8.840	8.930	8.930	2,161,301
2026-07-06	9.160	9.240	9.020	9.060	9.060	1,677,102
2026-07-03	9.090	9.250	9.080	9.200	9.200	3,301,120
2026-07-02	9.030	9.270	9.030	9.130	9.130	2,809,766
2026-07-01	8.900	9.130	8.810	9.090	9.090	3,092,420
2026-06-30	9.140	9.170	8.890	8.920	8.920	4,478,800
2026-06-29	8.710	9.430	8.480	9.170	9.170	7,909,401
2026-06-26	8.750	8.880	8.500	8.710	8.710	3,810,200
2026-06-25	8.710	8.840	8.650	8.750	8.750	2,718,901
2026-06-24	9.040	9.050	8.770	8.810	8.810	3,128,200
2026-06-23	9.010	9.240	8.960	9.050	9.050	3,182,600
2026-06-22	8.990	9.050	8.700	9.040	9.040	4,048,913
2026-06-18	9.220	9.280	9.010	9.020	9.020	3,414,669
2026-06-17	9.310	9.330	9.160	9.210	9.210	2,868,700
2026-06-16	9.440	9.440	9.250	9.340	9.340	2,746,300
2026-06-15	9.380	9.620	9.360	9.440	9.440	3,613,500
2026-06-12	9.340	9.550	9.210	9.460	9.460	4,650,200
2026-06-11	9.630	9.760	9.230	9.310	9.310	6,463,801
2026-06-10	9.990	10.290	9.700	9.770	9.770	5,688,551
2026-06-09	10.380	10.380	9.960	10.010	10.010	7,274,642
2026-06-08	10.460	10.510	10.130	10.350	10.350	8,019,949
2026-06-05	10.730	11.100	10.420	10.570	10.570	10,592,253
2026-06-04	10.800	11.480	10.650	10.830	10.830	17,639,412
2026-06-03	10.100	10.730	10.090	10.730	10.730	11,025,251
2026-06-02	10.000	10.010	9.710	9.750	9.750	3,498,300
2026-06-01	9.810	10.050	9.670	10.010	10.010	4,061,700
2026-05-29	9.800	9.890	9.720	9.760	9.760	3,119,000
2026-05-28	9.770	9.870	9.590	9.800	9.800	3,199,100
2026-05-27	9.990	9.990	9.730	9.770	9.770	3,314,600
2026-05-26	10.000	10.200	9.910	10.020	10.020	2,997,300
2026-05-25	10.230	10.290	10.010	10.130	10.130	3,594,000
2026-05-22	10.260	10.340	10.100	10.240	10.240	2,836,600
2026-05-21	10.420	10.620	10.190	10.240	10.240	3,427,901
2026-05-20	10.610	10.610	10.350	10.420	10.420	3,386,701
2026-05-19	10.640	10.770	10.520	10.610	10.610	3,001,301
2026-05-18	10.780	10.780	10.500	10.670	10.670	3,718,601
2026-05-15	10.780	10.950	10.670	10.790	10.790	3,156,700
2026-05-14	10.910	10.910	10.660	10.760	10.760	3,584,101
2026-05-13	10.950	10.950	10.730	10.910	10.910	3,963,859
2026-05-12	11.200	11.200	10.920	10.930	10.930	4,092,600
2026-05-11	11.160	11.220	11.060	11.200	11.200	3,587,501
2026-05-08	11.050	11.190	10.980	11.160	11.160	3,397,000
2026-05-07	11.110	11.180	11.040	11.040	11.040	2,591,900
2026-05-06	11.260	11.260	11.070	11.120	11.120	4,445,000
2026-04-30	11.110	11.300	11.050	11.230	11.230	2,782,475
2026-04-29	10.980	11.190	10.980	11.140	11.140	3,169,076
2026-04-28	11.280	11.330	11.080	11.190	11.190	2,748,500
2026-04-27	11.230	11.380	11.080	11.380	11.380	3,525,400
2026-04-24	11.080	11.250	11.000	11.200	11.200	3,377,300
2026-04-23	11.170	11.270	11.010	11.080	11.080	3,211,701
2026-04-22	11.300	11.300	11.120	11.140	11.140	3,408,500
2026-04-21	11.420	11.440	11.270	11.320	11.320	2,501,350

← NewerPage 2 of 5 · 242 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.