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
2025-10-21	12.390	12.650	12.360	12.620	12.620	4,493,501
2025-10-20	12.310	12.430	12.300	12.400	12.400	2,175,600
2025-10-17	12.380	12.500	12.240	12.250	12.250	3,530,700
2025-10-16	12.590	12.640	12.400	12.410	12.410	3,416,600
2025-10-15	12.420	12.620	12.380	12.610	12.610	3,849,101
2025-10-14	12.410	12.570	12.300	12.420	12.420	4,057,286
2025-10-13	12.170	12.440	12.030	12.360	12.360	4,499,250
2025-10-10	12.470	12.710	12.440	12.580	12.580	4,492,800
2025-10-09	12.560	12.590	12.350	12.520	12.520	4,462,701
2025-09-30	12.480	12.540	12.400	12.520	12.520	3,926,901
2025-09-29	12.510	12.530	12.240	12.440	12.440	4,591,500
2025-09-26	12.520	12.640	12.400	12.470	12.470	4,183,650
2025-09-25	12.750	12.790	12.490	12.530	12.530	6,145,300
2025-09-24	12.620	12.790	12.560	12.750	12.750	4,230,500
2025-09-23	12.890	12.900	12.460	12.710	12.710	6,376,050
2025-09-22	13.250	13.250	12.860	12.960	12.960	6,406,100
2025-09-19	13.210	13.370	12.990	13.260	13.260	8,580,650
2025-09-18	13.470	13.980	13.180	13.270	13.270	14,551,300
2025-09-17	13.720	13.820	13.450	13.450	13.450	7,853,600
2025-09-16	13.570	13.700	13.420	13.700	13.700	6,509,900
2025-09-15	13.610	13.620	13.410	13.520	13.520	6,585,200
2025-09-12	13.790	13.840	13.540	13.610	13.610	7,811,201
2025-09-11	13.870	13.880	13.600	13.800	13.800	8,793,942
2025-09-10	13.820	14.090	13.820	13.870	13.870	10,433,724
2025-09-09	13.770	13.980	13.630	13.840	13.840	12,362,652
2025-09-08	13.560	14.120	13.530	13.790	13.790	13,323,251
2025-09-05	13.570	13.620	13.100	13.610	13.610	8,200,300
2025-09-04	13.240	13.560	13.130	13.350	13.350	9,860,600
2025-09-03	13.780	13.830	13.180	13.250	13.250	11,534,300
2025-09-02	13.520	13.950	13.420	13.780	13.780	15,594,700
2025-09-01	13.300	13.710	13.300	13.550	13.550	8,989,550
2025-08-29	13.590	13.650	13.300	13.380	13.380	9,552,000
2025-08-28	13.140	13.440	12.900	13.430	13.430	10,777,700
2025-08-27	13.550	13.600	13.130	13.140	13.140	10,246,450
2025-08-26	13.590	13.680	13.500	13.550	13.550	7,203,700
2025-08-25	13.740	13.750	13.510	13.600	13.600	10,809,909
2025-08-22	13.480	13.730	13.460	13.640	13.640	10,586,822
2025-08-21	13.450	13.750	13.420	13.540	13.540	11,017,009
2025-08-20	13.320	13.770	13.220	13.500	13.500	13,164,001
2025-08-19	13.230	13.340	13.110	13.270	13.270	9,055,561
2025-08-18	13.000	13.450	12.980	13.230	13.230	14,852,652
2025-08-15	12.890	12.940	12.850	12.890	12.890	5,826,250
2025-08-14	13.080	13.090	12.830	12.860	12.860	6,521,200
2025-08-13	13.160	13.200	13.020	13.050	13.050	7,020,400
2025-08-12	13.240	13.360	13.130	13.160	13.160	7,300,103
2025-08-11	12.980	13.460	12.920	13.240	13.240	15,967,321
2025-08-08	12.760	13.090	12.670	12.850	12.850	9,421,600
2025-08-07	12.790	12.840	12.730	12.760	12.760	3,696,501
2025-08-06	12.790	12.830	12.670	12.780	12.780	4,735,300
2025-08-05	12.660	12.800	12.660	12.790	12.790	3,970,300
2025-08-04	12.580	12.690	12.500	12.680	12.680	4,297,650
2025-08-01	12.610	12.730	12.610	12.700	12.700	3,479,301
2025-07-31	12.810	12.920	12.580	12.630	12.630	5,521,500
2025-07-30	12.900	12.940	12.740	12.850	12.850	5,586,410
2025-07-29	13.120	13.200	12.810	12.980	12.980	6,880,400
2025-07-28	13.150	13.200	13.000	13.010	13.010	5,161,851
2025-07-25	13.040	13.080	12.910	13.080	13.080	5,835,010
2025-07-24	12.870	13.050	12.860	13.040	13.040	5,100,309
2025-07-23	12.940	13.060	12.870	12.910	12.910	5,239,700
2025-07-22	13.200	13.200	12.900	12.980	12.980	8,055,918

← NewerPage 5 of 21 · 1,212 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.