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
2025-04-23	11.870	12.670	11.700	12.090	12.090	17,283,951
2025-04-22	11.660	11.980	11.660	11.820	11.820	8,457,734
2025-04-21	11.510	11.680	11.320	11.650	11.650	5,881,500
2025-04-18	11.580	11.810	11.420	11.510	11.510	8,083,300
2025-04-17	11.330	11.580	11.300	11.450	11.450	4,222,600
2025-04-16	11.600	11.650	11.200	11.410	11.410	6,391,900
2025-04-15	11.830	11.840	11.590	11.650	11.650	5,820,600
2025-04-14	11.460	11.920	11.460	11.750	11.750	11,058,900
2025-04-11	11.220	11.760	11.150	11.410	11.410	12,001,700
2025-04-10	11.180	11.440	11.180	11.220	11.220	9,870,600
2025-04-09	10.540	11.090	9.730	10.960	10.960	12,780,866
2025-04-08	10.610	11.100	10.490	10.730	10.730	11,772,821
2025-04-07	11.770	11.780	11.180	11.180	11.180	7,761,100
2025-04-03	12.400	12.550	12.300	12.420	12.420	4,665,100
2025-04-02	12.650	12.670	12.480	12.520	12.520	5,080,250
2025-04-01	12.710	12.830	12.620	12.640	12.640	5,907,350
2025-03-31	12.630	12.810	12.260	12.770	12.770	10,848,600
2025-03-28	13.060	13.080	12.650	12.680	12.680	9,918,501
2025-03-27	13.180	13.260	13.020	13.060	13.060	7,596,900
2025-03-26	13.210	13.380	13.140	13.290	13.290	8,139,866
2025-03-25	13.080	13.230	13.030	13.180	13.180	7,866,688
2025-03-24	13.470	13.540	12.890	13.210	13.210	14,098,366
2025-03-21	14.000	14.030	13.550	13.600	13.600	16,063,985
2025-03-20	14.500	14.530	14.090	14.090	14.090	16,085,600
2025-03-19	14.690	15.000	14.450	14.500	14.500	21,604,000
2025-03-18	14.690	15.100	14.560	14.720	14.720	21,303,157
2025-03-17	14.600	15.350	14.580	14.810	14.810	33,140,851
2025-03-14	14.220	14.730	13.860	14.660	14.660	26,238,533
2025-03-13	14.250	14.960	14.220	14.330	14.330	19,656,723
2025-03-12	14.410	14.480	14.210	14.260	14.260	18,972,850
2025-03-11	13.980	14.480	13.890	14.420	14.420	18,769,167
2025-03-10	13.920	14.250	13.560	14.200	14.200	17,608,076
2025-03-07	14.300	14.310	13.910	13.990	13.990	17,444,500
2025-03-06	14.240	14.350	14.000	14.310	14.310	18,759,227
2025-03-05	14.630	14.660	13.940	14.200	14.200	22,892,614
2025-03-04	14.900	14.920	14.360	14.600	14.600	32,237,367
2025-03-03	14.350	15.600	14.110	15.260	15.260	51,433,861
2025-02-28	14.200	14.980	14.140	14.240	14.240	35,232,361
2025-02-27	14.300	14.440	13.890	14.130	14.130	16,940,050
2025-02-26	14.500	14.580	14.170	14.350	14.350	20,805,601
2025-02-25	14.290	14.600	13.940	14.320	14.320	25,472,139
2025-02-24	14.420	14.730	14.280	14.370	14.370	34,776,738
2025-02-21	14.600	14.870	14.140	14.200	14.200	64,521,413
2025-02-20	12.930	14.220	12.930	14.220	14.220	32,935,800
2025-02-19	12.670	12.960	12.670	12.930	12.930	11,035,500
2025-02-18	13.350	13.350	12.610	12.690	12.690	18,066,500
2025-02-17	13.320	13.450	13.150	13.410	13.410	15,165,002
2025-02-14	13.530	13.660	13.150	13.240	13.240	20,953,600
2025-02-13	13.540	13.800	13.480	13.600	13.600	26,758,770
2025-02-12	13.090	13.790	13.060	13.610	13.610	30,691,900
2025-02-11	13.250	13.250	12.890	13.200	13.200	15,900,650
2025-02-10	12.710	13.230	12.650	13.220	13.220	20,113,310
2025-02-07	12.550	12.840	12.430	12.630	12.630	15,498,500
2025-02-06	12.320	12.530	12.130	12.510	12.510	12,696,102
2025-02-05	12.180	12.370	12.130	12.260	12.260	11,943,900
2025-01-27	12.750	12.830	12.010	12.070	12.070	21,896,100
2025-01-24	12.980	13.040	12.670	12.830	12.830	17,657,000
2025-01-23	13.360	13.550	12.980	12.980	12.980	21,896,865
2025-01-22	13.380	13.750	13.100	13.230	13.230	27,141,464
2025-01-21	13.450	13.570	13.180	13.300	13.300	17,118,700

← NewerPage 7 of 21 · 1,216 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.