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
2026-10-19	10.750	10.800	10.500	10.670	10.670	2,702,139
2026-10-16	10.730	10.920	10.570	10.730	10.730	3,038,000
2026-10-15	10.650	10.870	10.530	10.640	10.640	4,244,001
2026-10-14	10.990	11.000	10.740	10.770	10.770	4,200,800
2026-10-13	10.610	11.110	10.540	11.030	11.030	6,291,300
2026-10-12	10.880	10.880	10.500	10.760	10.760	3,631,800
2026-10-09	10.660	10.790	10.470	10.770	10.770	4,635,101
2026-10-08	10.390	10.760	10.380	10.680	10.680	4,445,200
2026-09-30	10.520	10.590	10.480	10.550	10.550	3,153,400
2026-09-29	10.540	10.670	10.410	10.520	10.520	4,288,000
2026-09-28	10.760	10.770	10.460	10.550	10.550	5,630,404
2026-09-24	10.700	11.020	10.470	10.630	10.630	9,461,907
2026-09-23	10.880	11.330	10.590	10.690	10.690	11,695,228
2026-09-22	10.410	11.500	10.250	10.920	10.920	16,378,828
2026-09-21	10.250	10.560	10.110	10.520	10.520	7,916,705
2026-09-18	9.970	10.950	9.920	10.280	10.280	8,493,805
2026-09-17	9.860	10.070	9.700	9.980	9.980	3,176,921
2026-09-16	9.720	9.830	9.620	9.810	9.810	2,274,100
2026-09-15	10.100	10.140	9.730	9.790	9.790	2,701,700
2026-09-14	10.010	10.160	9.960	10.090	10.090	2,097,900
2026-09-11	10.110	10.200	9.950	10.010	10.010	2,632,901
2026-09-10	10.360	10.360	10.190	10.210	10.210	2,379,116
2026-09-09	10.300	10.430	10.280	10.370	10.370	2,568,200
2026-09-08	10.260	10.370	10.170	10.320	10.320	3,212,600
2026-09-07	10.180	10.280	10.140	10.210	10.210	2,393,900
2026-09-04	10.060	10.250	10.060	10.150	10.150	2,791,900
2026-09-03	10.250	10.350	10.030	10.040	10.040	2,677,100
2026-09-02	10.200	10.310	10.050	10.210	10.210	2,966,401
2026-09-01	10.140	10.230	10.050	10.200	10.200	4,606,100
2026-08-31	10.190	10.250	9.940	10.150	10.150	3,897,169
2026-08-28	9.760	10.300	9.750	10.180	10.180	6,683,753
2026-08-27	9.790	9.800	9.700	9.800	9.800	2,783,901
2026-08-26	9.620	9.840	9.620	9.810	9.810	2,766,100
2026-08-25	9.390	9.680	9.390	9.670	9.670	3,270,400
2026-08-24	9.430	9.540	9.350	9.480	9.480	2,347,200
2026-08-21	9.500	9.500	9.300	9.390	9.390	1,747,400
2026-08-20	9.480	9.540	9.390	9.490	9.490	2,287,200
2026-08-19	9.550	9.610	9.350	9.360	9.360	2,145,000
2026-08-18	9.640	9.660	9.480	9.600	9.600	2,299,601
2026-08-17	9.530	9.540	9.370	9.520	9.520	1,363,800
2026-08-14	9.520	9.580	9.400	9.480	9.480	1,677,600
2026-08-13	9.610	9.650	9.450	9.470	9.470	2,240,300
2026-08-12	9.530	9.610	9.480	9.600	9.600	1,854,700
2026-08-11	9.620	9.620	9.480	9.510	9.510	2,278,100
2026-08-10	9.390	9.650	9.330	9.580	9.580	2,604,400
2026-08-07	9.510	9.510	9.300	9.390	9.390	2,373,500
2026-08-06	9.450	9.580	9.330	9.510	9.510	2,609,400
2026-08-05	9.610	9.660	9.460	9.500	9.500	2,585,100
2026-08-04	9.720	9.760	9.560	9.590	9.590	2,845,700
2026-08-03	9.580	9.740	9.500	9.720	9.720	3,083,700
2026-07-31	9.370	9.570	9.300	9.540	9.540	3,055,600
2026-07-30	9.580	9.580	9.330	9.370	9.370	3,706,300
2026-07-29	9.150	9.380	9.150	9.340	9.340	2,642,165
2026-07-28	9.050	9.250	9.010	9.190	9.190	1,911,400
2026-07-27	8.970	9.140	8.890	9.090	9.090	1,482,800
2026-07-24	9.100	9.130	8.960	8.960	8.960	1,508,100
2026-07-23	8.860	9.150	8.860	9.140	9.140	2,225,500
2026-07-22	8.960	9.050	8.830	8.920	8.920	2,002,500
2026-07-21	9.190	9.260	8.940	9.010	9.010	3,392,000
2026-07-20	9.260	9.350	9.070	9.180	9.180	3,082,316

Page 1 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.