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
2026-04-20	11.320	11.440	11.280	11.420	11.420	2,541,701
2026-04-17	11.500	11.530	11.320	11.400	11.400	2,778,000
2026-04-16	11.450	11.550	11.360	11.540	11.540	3,567,300
2026-04-15	11.620	11.700	11.450	11.450	11.450	2,967,800
2026-04-14	11.780	11.850	11.500	11.620	11.620	4,011,000
2026-04-13	11.730	11.850	11.660	11.780	11.780	2,074,600
2026-04-10	11.700	11.850	11.700	11.720	11.720	2,509,300
2026-04-09	11.880	11.910	11.600	11.640	11.640	3,086,000
2026-04-08	11.800	11.960	11.770	11.930	11.930	3,094,400
2026-04-07	11.560	11.700	11.480	11.660	11.660	2,056,400
2026-04-03	11.950	11.970	11.510	11.540	11.540	2,927,700
2026-04-02	12.020	12.040	11.820	11.880	11.880	2,824,511
2026-04-01	12.070	12.170	11.860	12.020	12.020	4,008,400
2026-03-31	11.960	12.220	11.960	12.060	12.060	3,959,001
2026-03-30	11.850	11.960	11.740	11.960	11.960	2,403,100
2026-03-27	11.800	11.910	11.710	11.860	11.860	2,455,501
2026-03-26	11.990	12.150	11.810	11.820	11.820	2,999,900
2026-03-25	11.770	12.050	11.730	12.010	12.010	4,885,301
2026-03-24	11.660	12.100	11.530	11.820	11.820	6,798,801
2026-03-23	11.440	12.080	11.270	11.430	11.430	7,298,051
2026-03-20	12.010	12.050	11.490	11.620	11.620	4,636,400
2026-03-19	12.180	12.210	11.960	12.000	12.000	2,649,301
2026-03-18	12.080	12.200	11.980	12.190	12.190	2,562,900
2026-03-17	12.260	12.320	12.070	12.080	12.080	2,686,601
2026-03-16	11.980	12.260	11.960	12.220	12.220	2,691,000
2026-03-13	12.070	12.180	12.010	12.040	12.040	2,596,402
2026-03-12	12.170	12.260	12.070	12.070	12.070	2,506,700
2026-03-11	12.300	12.370	12.200	12.210	12.210	2,394,300
2026-03-10	12.270	12.380	12.270	12.350	12.350	2,245,122
2026-03-09	12.300	12.300	12.120	12.230	12.230	3,026,501
2026-03-06	12.170	12.310	12.060	12.310	12.310	2,547,701
2026-03-05	12.120	12.250	12.090	12.140	12.140	2,517,500
2026-03-04	12.100	12.200	11.840	12.020	12.020	2,970,501
2026-03-03	12.400	12.640	12.120	12.130	12.130	4,705,237
2026-03-02	12.730	12.750	12.420	12.430	12.430	5,347,001
2026-02-27	12.810	12.960	12.810	12.890	12.890	2,423,698
2026-02-26	12.960	12.960	12.850	12.890	12.890	2,692,402
2026-02-25	12.970	13.080	12.910	12.960	12.960	3,656,101
2026-02-24	12.800	13.020	12.790	13.000	13.000	3,726,937
2026-02-13	12.830	12.880	12.730	12.730	12.730	2,282,002
2026-02-12	13.060	13.080	12.830	12.830	12.830	4,113,898
2026-02-11	13.090	13.110	13.010	13.040	13.040	2,560,800
2026-02-10	13.020	13.100	12.960	13.070	13.070	3,410,901
2026-02-09	12.970	13.020	12.920	13.020	13.020	3,150,801
2026-02-06	13.020	13.040	12.900	12.910	12.910	4,669,800
2026-02-05	13.010	13.090	12.960	13.030	13.030	3,404,701
2026-02-04	12.950	13.060	12.900	13.010	13.010	3,174,601
2026-02-03	12.930	13.010	12.870	13.000	13.000	3,400,176
2026-02-02	13.100	13.140	12.910	12.910	12.910	3,892,600
2026-01-30	13.060	13.240	13.010	13.080	13.080	4,595,400
2026-01-29	13.160	13.170	12.960	12.990	12.990	4,309,000
2026-01-28	13.160	13.230	13.050	13.110	13.110	4,064,700
2026-01-27	13.220	13.270	12.910	13.140	13.140	4,609,001
2026-01-26	13.580	13.580	13.190	13.270	13.270	5,964,201
2026-01-23	13.500	13.590	13.450	13.580	13.580	5,415,502
2026-01-22	13.400	13.660	13.340	13.540	13.540	6,616,603
2026-01-21	13.290	13.480	13.140	13.390	13.390	6,380,300
2026-01-20	13.300	13.670	13.150	13.350	13.350	9,715,902
2026-01-19	13.100	13.290	13.050	13.290	13.290	5,685,604
2026-01-16	13.300	13.350	13.000	13.020	13.020	6,413,451

← NewerPage 3 of 21 · 1,215 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.