Shandong Gold Phoenix Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.500	11.770	11.410	11.630	11.630	4,355,450
2024-07-24	11.780	11.940	11.530	11.580	11.580	6,182,850
2024-07-23	12.120	12.260	11.880	11.900	11.900	6,331,768
2024-07-22	11.940	12.140	11.810	12.130	12.130	5,873,100
2024-07-19	11.880	12.080	11.770	11.980	11.980	6,549,200
2024-07-18	11.810	11.900	11.590	11.860	11.860	7,152,046
2024-07-17	12.260	12.370	11.880	11.890	11.890	8,567,000
2024-07-16	12.160	12.360	12.070	12.250	12.250	6,229,400
2024-07-15	12.480	12.490	12.110	12.130	12.130	7,658,829
2024-07-12	12.610	12.630	12.430	12.500	12.500	7,642,720
2024-07-11	12.490	12.710	12.360	12.680	12.680	12,377,003
2024-07-10	12.220	12.570	12.160	12.300	12.300	10,228,209
2024-07-09	12.160	12.590	12.030	12.570	12.570	13,063,665
2024-07-08	12.920	12.940	12.060	12.290	12.290	14,285,838
2024-07-05	13.300	13.300	13.300	13.300	13.300	0
2024-07-04	13.100	13.520	12.820	13.300	13.300	21,021,897
2024-07-03	13.560	13.590	13.110	13.130	13.130	18,494,306
2024-07-02	13.900	14.120	13.570	13.670	13.670	25,866,206
2024-07-01	13.870	15.270	13.560	14.400	14.400	37,243,039
2024-06-28	14.760	14.760	14.760	14.760	14.760	3,049,000
2024-06-27	20.020	20.020	16.400	16.400	16.400	33,589,014
2024-06-26	18.220	18.220	17.810	18.220	18.220	19,605,290
2024-06-25	16.560	16.560	16.060	16.560	16.560	15,658,050
2024-06-24	15.050	15.050	14.560	15.050	15.050	20,346,363
2024-06-21	13.070	13.680	12.710	13.680	13.680	23,066,363
2024-06-20	11.310	12.440	11.070	12.440	12.440	9,270,563
2024-06-19	11.390	11.420	11.260	11.310	11.310	1,065,300
2024-06-18	11.140	11.400	11.080	11.390	11.390	1,021,400
2024-06-17	11.110	11.250	11.110	11.140	11.140	798,500
2024-06-14	11.260	11.260	11.030	11.210	11.210	886,700
2024-06-13	11.390	11.470	11.200	11.260	11.260	1,104,300
2024-06-12	11.240	11.470	11.220	11.460	11.460	1,305,900
2024-06-11	11.260	11.290	11.070	11.240	11.240	1,050,200
2024-06-07	11.150	11.350	11.130	11.290	11.290	1,419,500
2024-06-06	11.500	11.560	11.000	11.140	11.140	3,010,900
2024-06-05	11.690	11.750	11.500	11.500	11.500	1,230,100
2024-06-04	12.120	12.150	11.860	12.110	12.110	1,651,600
2024-06-03	12.430	12.430	12.050	12.200	12.200	1,697,000
2024-05-31	12.280	12.410	12.270	12.400	12.400	1,198,000
2024-05-30	12.410	12.440	12.230	12.280	12.280	1,248,300
2024-05-29	12.190	12.430	12.140	12.350	12.350	1,600,000
2024-05-28	12.390	12.440	12.150	12.180	12.180	1,706,600
2024-05-27	12.110	12.600	12.000	12.420	12.420	3,018,600
2024-05-24	12.140	12.280	12.090	12.110	12.110	1,959,000
2024-05-23	12.500	12.500	12.140	12.190	12.190	2,178,320
2024-05-22	12.450	12.600	12.410	12.460	12.460	1,538,420
2024-05-21	12.740	12.780	12.360	12.470	12.470	2,514,800
2024-05-20	12.730	12.830	12.670	12.740	12.740	2,305,300
2024-05-17	12.630	12.750	12.570	12.730	12.730	1,925,900
2024-05-16	12.660	12.770	12.610	12.630	12.630	1,684,000
2024-05-15	12.700	12.860	12.600	12.610	12.610	2,000,000
2024-05-14	12.640	12.850	12.630	12.760	12.760	1,899,900
2024-05-13	12.900	13.000	12.620	12.640	12.640	2,748,857
2024-05-10	13.240	13.260	12.920	13.040	13.040	2,750,100
2024-05-09	12.890	13.200	12.890	13.160	13.160	2,397,900
2024-05-08	13.230	13.230	12.860	12.890	12.890	2,869,100
2024-05-07	13.300	13.410	13.150	13.210	13.210	2,609,700
2024-05-06	13.200	13.370	13.150	13.280	13.280	3,411,900
2024-04-30	13.160	13.380	12.850	12.960	12.960	3,314,957
2024-04-29	12.740	13.180	12.530	13.150	13.150	4,797,800

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.5000 CNY
2021-05-28	0.7000 CNY
2020-06-17	0.6000 CNY
2019-05-30	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.