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
2025-01-20	13.300	13.560	13.170	13.450	13.450	24,226,046
2025-01-17	13.280	13.280	13.030	13.160	13.160	16,151,400
2025-01-16	13.160	13.530	13.080	13.300	13.300	26,916,558
2025-01-15	13.070	13.580	12.990	13.170	13.170	29,842,693
2025-01-14	12.320	13.120	12.320	13.090	13.090	30,050,973
2025-01-13	12.090	12.330	11.930	12.280	12.280	19,580,773
2025-01-10	13.220	13.290	12.240	12.260	12.260	34,667,408
2025-01-09	13.500	13.780	13.220	13.370	13.370	33,708,739
2025-01-08	13.130	13.850	12.800	13.550	13.550	41,274,007
2025-01-07	13.060	13.340	12.730	13.340	13.340	32,354,200
2025-01-06	12.600	13.300	12.520	13.190	13.190	36,441,300
2025-01-03	13.240	13.240	12.600	12.650	12.650	28,473,534
2025-01-02	13.090	13.500	13.030	13.300	13.300	33,958,102
2024-12-31	13.550	13.630	13.040	13.130	13.130	28,350,031
2024-12-30	13.910	14.100	13.460	13.550	13.550	41,933,682
2024-12-27	14.400	14.750	14.060	14.150	14.150	60,781,903
2024-12-26	16.450	16.680	15.210	15.220	15.220	75,196,838
2024-12-25	17.170	18.350	16.010	16.900	16.900	62,468,294
2024-12-24	19.500	20.400	17.600	17.600	17.600	74,845,449
2024-12-23	16.930	20.570	16.930	19.550	19.550	87,361,350
2024-12-20	21.900	22.900	18.800	18.800	18.800	92,241,360
2024-12-19	19.000	20.890	18.790	20.890	20.890	97,821,985
2024-12-18	17.230	18.990	17.200	18.990	18.990	34,619,738
2024-12-17	15.550	17.260	14.120	17.260	17.260	63,359,080
2024-12-16	15.400	15.690	14.500	15.690	15.690	56,404,368
2024-12-13	12.970	14.260	12.290	14.260	14.260	56,272,958
2024-12-12	11.720	12.960	11.640	12.960	12.960	43,296,134
2024-12-11	11.400	11.800	11.400	11.780	11.780	17,116,101
2024-12-10	11.420	11.480	11.130	11.160	11.160	6,347,800
2024-12-09	11.360	11.360	11.040	11.210	11.210	7,610,591
2024-12-06	11.500	11.500	11.270	11.460	11.460	5,294,500
2024-12-05	11.460	11.580	11.450	11.490	11.490	5,218,300
2024-12-04	11.700	11.790	11.450	11.510	11.510	9,683,164
2024-12-03	11.800	12.280	11.520	11.910	11.910	15,181,265
2024-12-02	11.540	11.950	11.510	11.800	11.800	10,615,620
2024-11-29	11.360	11.980	11.230	11.540	11.540	8,106,120
2024-11-28	11.140	11.620	11.090	11.380	11.380	8,796,900
2024-11-27	10.960	11.110	10.620	11.110	11.110	4,702,700
2024-11-26	10.970	11.160	10.930	11.000	11.000	3,985,200
2024-11-25	10.830	11.030	10.770	11.010	11.010	4,225,400
2024-11-22	11.200	11.300	10.800	10.810	10.810	5,790,700
2024-11-21	11.160	11.290	11.050	11.210	11.210	4,924,400
2024-11-20	10.920	11.200	10.910	11.140	11.140	5,579,018
2024-11-19	10.840	10.990	10.750	10.970	10.970	5,442,054
2024-11-18	11.390	11.390	10.830	10.910	10.910	7,942,809
2024-11-15	11.440	11.720	11.320	11.330	11.330	8,710,100
2024-11-14	12.180	12.290	11.420	11.450	11.450	16,349,221
2024-11-13	12.310	13.040	12.130	12.410	12.410	25,090,666
2024-11-12	12.100	12.190	11.780	11.850	11.850	9,542,400
2024-11-11	12.180	12.210	11.810	11.910	11.910	11,693,232
2024-11-08	12.000	12.580	11.600	11.940	11.940	19,374,557
2024-11-07	11.480	11.930	11.450	11.900	11.900	13,255,802
2024-11-06	11.500	11.950	11.400	11.600	11.600	15,052,938
2024-11-05	11.300	11.950	11.150	11.600	11.600	16,836,801
2024-11-04	10.850	11.650	10.680	11.320	11.320	12,874,901
2024-11-01	11.160	11.170	10.580	10.720	10.720	9,633,500
2024-10-31	11.030	11.250	10.990	11.190	11.190	6,818,377
2024-10-30	11.000	11.150	10.900	11.030	11.030	8,199,196
2024-10-29	11.550	11.800	11.100	11.140	11.140	11,671,852
2024-10-28	11.070	11.600	11.070	11.500	11.500	13,333,701

← NewerPage 8 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.