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
2022-02-07	10.740	10.920	10.720	10.900	10.837	1,237,000
2022-01-28	10.610	10.810	10.520	10.710	10.649	954,100
2022-01-27	10.890	10.890	10.560	10.560	10.499	1,005,300
2022-01-26	11.280	11.280	10.400	10.890	10.827	1,079,340
2022-01-25	11.190	11.200	10.710	10.820	10.758	1,648,700
2022-01-24	11.540	11.550	11.230	11.250	11.185	1,116,050
2022-01-21	11.720	11.720	11.300	11.540	11.474	1,879,900
2022-01-20	11.740	11.870	11.570	11.660	11.593	1,493,540
2022-01-19	11.560	11.760	11.540	11.660	11.593	1,079,443
2022-01-18	11.830	11.940	11.570	11.610	11.543	1,685,900
2022-01-17	11.750	11.890	11.730	11.820	11.752	1,523,340
2022-01-14	11.990	11.990	11.660	11.700	11.633	1,392,000
2022-01-13	11.830	11.980	11.800	11.820	11.752	1,448,101
2022-01-12	11.730	11.860	11.600	11.820	11.752	1,342,705
2022-01-11	11.630	11.790	11.630	11.750	11.683	918,140
2022-01-10	11.590	11.730	11.510	11.680	11.613	893,229
2022-01-07	11.810	11.880	11.630	11.690	11.623	1,243,416
2022-01-06	11.740	11.810	11.660	11.810	11.742	1,311,900
2022-01-05	11.800	11.840	11.590	11.700	11.633	1,501,503
2022-01-04	11.700	11.850	11.610	11.790	11.722	1,567,887
2021-12-31	11.530	11.660	11.530	11.650	11.583	1,042,330
2021-12-30	11.520	11.590	11.510	11.530	11.464	861,102
2021-12-29	11.580	11.580	11.460	11.480	11.414	518,500
2021-12-28	11.580	11.630	11.480	11.560	11.494	628,302
2021-12-27	11.520	11.650	11.450	11.580	11.514	770,300
2021-12-24	11.490	11.720	11.470	11.520	11.454	1,068,252
2021-12-23	11.550	11.550	11.430	11.530	11.464	925,201
2021-12-22	11.580	11.580	11.480	11.530	11.464	753,150
2021-12-21	11.350	11.590	11.350	11.540	11.474	1,074,650
2021-12-20	11.460	11.540	11.410	11.430	11.364	1,054,400
2021-12-17	11.600	11.630	11.460	11.460	11.394	896,200
2021-12-16	11.650	11.670	11.580	11.600	11.533	653,500
2021-12-15	11.620	11.740	11.570	11.630	11.563	885,100
2021-12-14	11.590	11.740	11.580	11.630	11.563	909,500
2021-12-13	11.670	11.770	11.550	11.700	11.633	1,282,500
2021-12-10	11.520	11.750	11.500	11.670	11.603	1,286,800
2021-12-09	11.480	11.650	11.470	11.540	11.474	799,829
2021-12-08	11.420	11.600	11.420	11.580	11.514	1,077,900
2021-12-07	12.100	12.100	11.400	11.540	11.474	1,718,201
2021-12-06	12.050	12.060	11.550	11.760	11.693	1,921,600
2021-12-03	11.860	11.920	11.780	11.880	11.812	1,749,000
2021-12-02	11.880	12.000	11.810	11.910	11.842	1,834,706
2021-12-01	12.090	12.230	11.850	11.930	11.862	2,425,904
2021-11-30	11.850	12.280	11.730	12.060	11.991	5,134,936
2021-11-29	11.330	11.830	11.250	11.700	11.633	3,596,036
2021-11-26	11.410	11.840	11.410	11.510	11.444	3,130,500
2021-11-25	11.420	11.480	11.300	11.420	11.354	877,934
2021-11-24	11.450	11.510	11.340	11.420	11.354	965,800
2021-11-23	11.400	11.460	11.360	11.410	11.345	891,600
2021-11-22	11.330	11.530	11.260	11.480	11.414	1,508,000
2021-11-19	11.290	11.360	11.180	11.290	11.225	793,800
2021-11-18	11.350	11.450	11.280	11.280	11.215	983,200
2021-11-17	11.490	11.490	11.100	11.380	11.315	1,178,408
2021-11-16	11.650	11.650	11.370	11.450	11.384	1,317,787
2021-11-15	11.300	11.590	11.300	11.540	11.474	2,560,821
2021-11-12	11.300	11.310	11.220	11.310	11.245	1,036,183
2021-11-11	11.270	11.330	11.220	11.290	11.225	1,051,900
2021-11-10	11.240	11.360	11.180	11.270	11.205	1,206,905
2021-11-09	11.190	11.280	11.180	11.240	11.175	1,231,000
2021-11-08	11.260	11.280	11.190	11.210	11.146	744,600

← NewerPage 20 of 21 · 1,217 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.