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
2024-10-25	11.010	11.180	10.970	11.060	11.060	9,361,744
2024-10-24	10.760	11.290	10.650	11.070	11.070	12,506,978
2024-10-23	10.650	11.200	10.520	10.830	10.830	12,206,501
2024-10-22	10.270	10.660	10.270	10.600	10.600	7,281,760
2024-10-21	10.290	10.460	10.280	10.350	10.350	6,675,300
2024-10-18	10.150	10.460	10.120	10.310	10.310	5,967,200
2024-10-17	10.290	10.400	10.160	10.170	10.170	4,307,522
2024-10-16	10.250	10.390	10.150	10.250	10.250	4,541,100
2024-10-15	10.450	10.560	10.290	10.300	10.300	5,519,323
2024-10-14	10.590	10.670	10.400	10.560	10.560	7,093,677
2024-10-11	10.500	10.740	10.350	10.510	10.510	8,183,172
2024-10-10	10.280	10.740	10.160	10.620	10.620	11,440,817
2024-10-09	11.000	11.040	10.250	10.270	10.270	14,166,454
2024-10-08	12.210	12.210	10.600	11.390	11.390	25,264,202
2024-09-30	10.510	11.170	10.250	11.110	11.110	24,091,502
2024-09-27	10.100	10.380	9.900	10.290	10.290	11,133,802
2024-09-26	9.840	9.990	9.800	9.980	9.980	9,702,047
2024-09-25	9.790	10.140	9.620	9.840	9.840	13,620,848
2024-09-24	9.480	9.700	9.450	9.700	9.700	8,483,516
2024-09-23	9.470	9.520	9.320	9.430	9.430	4,708,201
2024-09-20	9.590	9.650	9.440	9.550	9.550	5,322,401
2024-09-19	9.490	9.640	9.340	9.570	9.570	9,443,900
2024-09-18	9.130	9.500	9.090	9.480	9.480	9,743,564
2024-09-13	9.150	9.350	9.080	9.220	9.220	6,533,700
2024-09-12	9.190	9.380	9.150	9.150	9.150	5,787,800
2024-09-11	9.520	9.560	9.240	9.280	9.280	8,479,000
2024-09-10	10.000	10.000	9.530	9.530	9.530	15,322,000
2024-09-09	9.380	9.630	9.300	9.490	9.490	8,225,400
2024-09-06	9.510	9.700	9.330	9.440	9.440	10,356,300
2024-09-05	9.440	9.630	9.320	9.510	9.510	11,988,115
2024-09-04	9.740	9.740	9.350	9.420	9.420	16,769,148
2024-09-03	8.720	9.790	8.600	9.790	9.790	13,834,701
2024-09-02	9.230	9.420	8.830	8.900	8.900	11,019,100
2024-08-30	8.730	8.940	8.700	8.810	8.810	3,576,521
2024-08-29	8.650	8.750	8.520	8.730	8.730	2,230,101
2024-08-28	8.600	8.710	8.580	8.660	8.660	1,783,000
2024-08-27	8.740	8.750	8.610	8.620	8.620	2,022,100
2024-08-26	8.760	8.780	8.560	8.720	8.720	2,237,300
2024-08-23	8.780	8.800	8.600	8.750	8.750	2,361,800
2024-08-22	8.850	8.910	8.750	8.780	8.780	2,211,802
2024-08-21	8.750	8.860	8.700	8.830	8.830	2,042,200
2024-08-20	8.910	8.960	8.710	8.780	8.780	3,947,800
2024-08-19	8.910	9.000	8.880	8.930	8.930	3,242,200
2024-08-16	9.130	9.180	8.940	8.960	8.960	4,871,600
2024-08-15	9.100	9.220	9.050	9.140	9.140	3,256,800
2024-08-14	9.200	9.270	9.130	9.140	9.140	2,967,200
2024-08-13	9.150	9.290	9.080	9.240	9.240	2,762,201
2024-08-12	9.220	9.270	9.100	9.190	9.190	4,033,300
2024-08-09	9.370	9.560	9.280	9.290	9.290	5,620,400
2024-08-08	9.280	9.450	9.150	9.320	9.320	4,647,300
2024-08-07	9.410	9.490	9.300	9.370	9.370	4,346,400
2024-08-06	9.410	9.460	9.200	9.410	9.410	7,308,700
2024-08-05	9.400	9.740	9.160	9.190	9.190	10,084,800
2024-08-02	9.820	9.890	9.450	9.500	9.500	15,910,428
2024-08-01	9.950	10.260	9.950	10.070	10.070	14,720,121
2024-07-31	9.810	10.600	9.750	10.000	10.000	18,559,321
2024-07-30	10.000	10.100	9.650	9.920	9.920	14,935,725
2024-07-29	9.850	10.340	9.700	10.240	10.240	24,611,328
2024-07-26	9.550	10.190	9.500	9.860	9.860	21,101,322
2024-07-25	9.480	9.770	9.450	9.500	9.500	14,762,802

← NewerPage 9 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.