Shanghai Phoenix Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 11.120 | 11.310 | 11.120 | 11.260 | 11.195 | 802,500 |
| 2021-11-04 | 11.120 | 11.220 | 11.090 | 11.150 | 11.086 | 908,100 |
| 2021-11-03 | 11.380 | 11.380 | 11.150 | 11.150 | 11.086 | 827,100 |
| 2021-11-02 | 11.280 | 11.300 | 11.140 | 11.250 | 11.185 | 1,022,500 |
| 2021-11-01 | 11.280 | 11.300 | 11.080 | 11.280 | 11.215 | 1,130,009 |
| 2021-10-29 | 11.450 | 11.450 | 11.280 | 11.280 | 11.215 | 1,206,598 |
| 2021-10-28 | 11.390 | 11.430 | 11.250 | 11.360 | 11.295 | 1,301,800 |
| 2021-10-27 | 11.300 | 11.460 | 11.190 | 11.370 | 11.305 | 1,622,203 |
| 2021-10-26 | 11.400 | 11.450 | 11.350 | 11.380 | 11.315 | 1,196,310 |
| 2021-10-25 | 11.320 | 11.430 | 11.240 | 11.410 | 11.345 | 1,657,810 |
| 2021-10-22 | 11.400 | 11.430 | 11.200 | 11.390 | 11.325 | 1,530,144 |
| 2021-10-21 | 11.280 | 11.400 | 11.050 | 11.380 | 11.315 | 1,997,844 |
| 2021-10-20 | 11.410 | 11.410 | 11.260 | 11.260 | 11.195 | 1,239,600 |
| 2021-10-19 | 11.370 | 11.430 | 11.230 | 11.410 | 11.345 | 1,733,828 |
| 2021-10-18 | 11.470 | 11.480 | 11.350 | 11.410 | 11.345 | 852,591 |
| 2021-10-15 | 11.380 | 11.460 | 11.310 | 11.420 | 11.354 | 1,159,510 |
| 2021-10-14 | 11.600 | 11.600 | 11.270 | 11.440 | 11.374 | 1,711,791 |
← NewerPage 21 of 21 · 1,217 trading days
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.