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
2025-07-22	13.200	13.200	12.900	12.980	12.980	8,055,918
2025-07-21	13.140	13.250	13.120	13.200	13.200	6,569,700
2025-07-18	13.340	13.340	13.030	13.190	13.190	6,844,000
2025-07-17	13.160	13.300	13.120	13.270	13.270	8,858,100
2025-07-16	12.840	13.300	12.830	13.230	13.230	14,044,299
2025-07-15	12.960	12.960	12.620	12.830	12.830	6,210,600
2025-07-14	12.910	12.970	12.850	12.970	12.970	4,778,150
2025-07-11	12.780	13.130	12.710	12.920	12.920	10,410,600
2025-07-10	12.700	12.760	12.610	12.740	12.740	4,403,701
2025-07-09	12.860	12.920	12.680	12.720	12.720	5,538,750
2025-07-08	12.850	12.930	12.750	12.870	12.870	5,952,000
2025-07-07	12.780	12.880	12.380	12.860	12.860	8,691,349
2025-07-04	13.200	13.250	12.790	13.030	13.030	9,519,400
2025-07-03	13.020	13.140	12.990	13.060	13.060	5,501,800
2025-07-02	13.090	13.270	12.960	13.030	13.030	6,585,900
2025-07-01	13.160	13.210	12.940	13.140	13.140	6,690,300
2025-06-30	13.000	13.290	13.000	13.150	13.150	8,685,550
2025-06-27	12.770	13.330	12.770	13.000	13.000	11,377,500
2025-06-26	12.990	13.000	12.770	12.780	12.780	8,601,150
2025-06-25	12.710	13.080	12.580	13.000	13.000	10,825,300
2025-06-24	12.580	12.840	12.510	12.720	12.720	7,865,300
2025-06-23	12.100	12.630	12.070	12.470	12.470	6,897,700
2025-06-20	12.300	12.380	12.200	12.220	12.220	4,411,649
2025-06-19	12.600	12.700	12.200	12.270	12.270	8,402,201
2025-06-18	12.820	12.820	12.600	12.660	12.660	6,583,301
2025-06-17	12.990	12.990	12.780	12.900	12.900	6,963,801
2025-06-16	12.910	13.070	12.850	12.950	12.950	6,082,300
2025-06-13	13.520	13.530	13.000	13.020	13.020	12,047,200
2025-06-12	13.210	13.590	13.210	13.580	13.580	12,413,601
2025-06-11	13.160	13.800	13.160	13.380	13.380	13,071,801
2025-06-10	13.440	13.530	12.910	13.110	13.110	12,277,702
2025-06-09	13.340	13.540	13.300	13.440	13.440	8,725,100
2025-06-06	13.660	13.670	13.280	13.350	13.350	13,376,036
2025-06-05	13.950	13.980	13.610	13.680	13.680	12,697,800
2025-06-04	13.780	14.190	13.600	13.890	13.890	17,028,751
2025-06-03	13.610	14.200	13.590	13.830	13.830	14,417,901
2025-05-30	14.150	14.330	13.740	13.860	13.860	16,939,000
2025-05-29	14.210	14.690	14.050	14.080	14.080	26,633,486
2025-05-28	13.700	14.700	13.700	14.380	14.380	35,523,543
2025-05-27	13.410	13.850	13.100	13.630	13.630	17,672,750
2025-05-26	13.000	13.620	13.000	13.390	13.390	11,849,200
2025-05-23	13.390	13.730	13.110	13.110	13.110	17,801,750
2025-05-22	14.430	14.580	13.540	13.600	13.600	31,730,901
2025-05-21	14.000	14.630	13.890	14.600	14.600	31,067,902
2025-05-20	13.740	15.110	13.610	14.340	14.340	49,021,852
2025-05-19	13.600	13.890	13.500	13.740	13.740	15,827,300
2025-05-16	13.610	13.620	13.300	13.580	13.580	14,215,497
2025-05-15	13.290	13.800	13.130	13.610	13.610	23,545,397
2025-05-14	13.390	13.430	13.220	13.310	13.310	9,982,100
2025-05-13	13.580	13.660	13.340	13.350	13.350	13,521,500
2025-05-12	13.360	13.540	13.300	13.500	13.500	20,649,660
2025-05-09	13.600	13.680	13.200	13.200	13.200	36,028,849
2025-05-08	12.770	13.920	12.770	13.920	13.920	32,253,060
2025-05-07	12.850	13.070	12.530	12.650	12.650	12,931,400
2025-05-06	12.170	12.730	12.170	12.730	12.730	14,467,485
2025-04-30	12.370	12.570	12.160	12.170	12.170	12,246,900
2025-04-29	12.210	12.360	12.060	12.200	12.200	11,310,300
2025-04-28	12.700	12.760	12.260	12.400	12.400	16,148,085
2025-04-25	13.570	13.570	12.790	12.860	12.860	34,159,000
2025-04-24	12.040	13.300	11.920	13.300	13.300	24,192,885

← NewerPage 6 of 21 · 1,213 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.