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
2026-01-15	13.200	13.480	13.200	13.230	13.230	6,601,621
2026-01-14	13.450	13.520	13.150	13.250	13.250	10,972,050
2026-01-13	13.580	13.840	13.360	13.450	13.450	10,834,101
2026-01-12	13.520	13.600	13.420	13.600	13.600	9,150,951
2026-01-09	13.490	13.590	13.280	13.540	13.540	7,651,852
2026-01-08	13.550	13.550	13.350	13.490	13.490	5,535,351
2026-01-07	13.560	13.690	13.500	13.520	13.520	5,449,400
2026-01-06	13.460	13.660	13.390	13.650	13.650	6,964,002
2026-01-05	13.360	13.470	13.330	13.390	13.390	6,629,222
2025-12-31	13.460	13.560	13.230	13.430	13.430	6,261,429
2025-12-30	13.570	13.680	13.380	13.450	13.450	6,699,501
2025-12-29	13.530	13.870	13.530	13.660	13.660	6,806,200
2025-12-26	13.850	13.920	13.610	13.700	13.700	7,573,652
2025-12-25	13.980	14.170	13.670	13.880	13.880	8,742,080
2025-12-24	14.190	14.190	13.920	13.960	13.960	9,224,148
2025-12-23	13.900	14.480	13.610	14.190	14.190	16,204,198
2025-12-22	13.990	14.020	13.800	13.830	13.830	5,901,750
2025-12-19	13.590	13.970	13.560	13.950	13.950	7,574,900
2025-12-18	13.300	13.880	13.260	13.590	13.590	8,670,100
2025-12-17	13.650	13.670	13.170	13.380	13.380	9,404,300
2025-12-16	13.600	14.080	13.560	13.650	13.650	7,757,599
2025-12-15	13.740	13.990	13.510	13.750	13.750	7,967,531
2025-12-12	14.340	14.390	13.880	13.930	13.930	14,570,051
2025-12-11	14.650	15.080	14.350	14.370	14.370	20,022,880
2025-12-10	14.590	15.080	14.330	14.780	14.780	18,134,081
2025-12-09	14.370	14.910	14.370	14.520	14.520	17,400,301
2025-12-08	14.680	14.800	14.340	14.350	14.350	17,122,250
2025-12-05	13.860	15.240	13.850	14.460	14.460	28,290,669
2025-12-04	14.160	14.170	13.800	13.850	13.850	8,132,200
2025-12-03	13.900	14.260	13.750	14.160	14.160	13,153,600
2025-12-02	14.010	14.180	13.860	13.930	13.930	6,285,900
2025-12-01	13.950	14.100	13.840	14.010	14.010	7,532,350
2025-11-28	13.980	14.040	13.700	13.990	13.990	10,619,500
2025-11-27	13.560	14.360	13.430	14.050	14.050	16,908,888
2025-11-26	14.000	14.000	13.600	13.640	13.640	8,145,150
2025-11-25	13.650	13.900	13.510	13.850	13.850	7,800,300
2025-11-24	13.270	13.550	13.220	13.480	13.480	7,458,200
2025-11-21	13.560	13.700	12.900	13.050	13.050	9,946,300
2025-11-20	13.650	13.780	13.540	13.700	13.700	5,149,600
2025-11-19	13.930	13.950	13.610	13.700	13.700	6,851,500
2025-11-18	14.200	14.260	13.810	13.920	13.920	10,168,900
2025-11-17	13.880	14.380	13.880	14.230	14.230	13,564,352
2025-11-14	13.610	14.220	13.610	13.930	13.930	15,106,589
2025-11-13	13.500	13.720	13.470	13.700	13.700	7,146,300
2025-11-12	13.450	13.540	13.420	13.480	13.480	5,245,250
2025-11-11	13.600	13.620	13.380	13.480	13.480	5,555,200
2025-11-10	13.300	13.480	13.200	13.480	13.480	6,835,501
2025-11-07	13.290	13.350	13.200	13.300	13.300	4,832,350
2025-11-06	13.400	13.400	13.240	13.290	13.290	5,030,150
2025-11-05	13.230	13.440	13.100	13.350	13.350	6,354,601
2025-11-04	13.200	13.400	13.120	13.290	13.290	6,271,600
2025-11-03	13.100	13.250	13.100	13.240	13.240	5,479,200
2025-10-31	13.110	13.330	13.110	13.170	13.170	5,945,200
2025-10-30	13.330	13.370	13.110	13.140	13.140	7,083,750
2025-10-29	13.410	13.500	13.200	13.320	13.320	10,961,150
2025-10-28	13.480	13.880	13.370	13.530	13.530	20,253,950
2025-10-27	13.240	13.270	13.070	13.100	13.100	10,656,100
2025-10-24	13.510	13.650	13.150	13.210	13.210	20,750,100
2025-10-23	12.810	14.000	12.760	13.460	13.460	32,273,122
2025-10-22	12.600	12.860	12.540	12.730	12.730	4,518,816

← NewerPage 4 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.