Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.810	13.050	12.790	13.050	13.050	2,770,900
2024-04-25	12.820	13.050	12.700	12.880	12.880	2,867,500
2024-04-24	12.650	12.860	12.590	12.820	12.820	2,438,000
2024-04-23	12.470	12.650	12.410	12.560	12.560	2,073,700
2024-04-22	12.650	12.700	12.280	12.450	12.450	2,026,300
2024-04-19	12.650	12.810	12.500	12.630	12.630	2,396,900
2024-04-18	12.630	12.940	12.470	12.740	12.740	3,882,400
2024-04-17	12.020	12.720	12.020	12.700	12.700	4,339,700
2024-04-16	12.530	12.600	11.660	11.930	11.930	6,701,400
2024-04-15	13.540	13.660	12.520	12.820	12.820	5,545,000
2024-04-12	13.600	14.070	13.600	13.600	13.600	3,009,000
2024-04-11	13.590	13.830	13.440	13.620	13.620	3,169,900
2024-04-10	14.170	14.280	13.530	13.700	13.700	4,225,900
2024-04-09	14.030	14.220	13.910	14.170	14.170	3,433,765
2024-04-08	14.300	14.660	14.050	14.050	14.050	5,338,800
2024-04-03	14.660	14.820	14.320	14.380	14.380	6,717,500
2024-04-02	14.790	15.500	14.380	14.860	14.860	13,545,810
2024-04-01	14.240	14.830	14.240	14.800	14.800	6,032,810
2024-03-29	14.000	14.600	13.870	14.240	14.240	3,918,300
2024-03-28	13.340	14.220	13.340	13.850	13.850	3,972,100
2024-03-27	14.060	14.190	13.400	13.430	13.430	3,641,500
2024-03-26	13.830	14.090	13.750	14.060	14.060	3,203,705
2024-03-25	14.310	14.400	13.830	13.870	13.870	3,269,900
2024-03-22	14.710	14.770	14.250	14.350	14.350	3,977,900
2024-03-21	14.690	14.770	14.500	14.710	14.710	3,857,800
2024-03-20	14.560	14.730	14.500	14.670	14.670	3,395,400
2024-03-19	14.710	14.810	14.510	14.530	14.530	4,662,600
2024-03-18	14.530	14.740	14.420	14.660	14.660	5,295,973
2024-03-15	14.160	14.560	14.050	14.470	14.470	5,638,300
2024-03-14	14.130	14.320	13.880	14.110	14.110	4,293,133
2024-03-13	14.300	14.400	14.080	14.180	14.180	5,764,005
2024-03-12	13.820	14.370	13.810	14.300	14.300	8,031,363
2024-03-11	13.660	13.850	13.640	13.820	13.820	4,173,310
2024-03-08	13.850	13.870	13.480	13.650	13.650	3,911,200
2024-03-07	13.580	13.900	13.540	13.670	13.670	6,101,700
2024-03-06	13.160	13.580	13.150	13.480	13.480	4,567,500
2024-03-05	13.450	13.560	13.180	13.190	13.190	4,893,300
2024-03-04	13.730	13.970	13.170	13.560	13.560	5,511,000
2024-03-01	13.830	14.130	13.490	13.730	13.730	6,181,594
2024-02-29	12.810	13.750	12.700	13.700	13.700	8,584,797
2024-02-28	14.900	15.070	13.240	13.240	13.240	13,288,900
2024-02-27	14.220	14.710	14.100	14.710	14.710	9,045,846
2024-02-26	14.000	14.780	13.890	14.310	14.310	9,513,200
2024-02-23	13.760	14.110	13.600	14.030	14.030	8,821,120
2024-02-22	13.390	13.810	13.310	13.780	13.780	7,322,127
2024-02-21	13.170	13.860	13.080	13.550	13.550	9,312,572
2024-02-20	13.080	13.200	12.820	13.170	13.170	6,232,775
2024-02-19	13.100	13.450	12.920	13.280	13.280	7,181,981
2024-02-08	12.440	13.110	11.340	13.040	13.040	8,614,720
2024-02-07	12.470	13.470	12.000	12.430	12.430	8,900,366
2024-02-06	11.800	12.780	11.020	12.270	12.270	8,356,003
2024-02-05	13.270	13.390	12.140	12.140	12.140	8,991,346
2024-02-02	14.090	14.600	13.010	13.490	13.490	10,135,700
2024-02-01	14.290	14.780	13.640	14.110	14.110	9,352,700
2024-01-31	15.630	16.000	14.900	14.900	14.900	10,443,876
2024-01-30	16.700	17.300	16.550	16.550	16.550	11,448,400
2024-01-29	19.720	20.220	18.390	18.390	18.390	18,787,976
2024-01-26	18.800	21.240	18.410	20.430	20.430	26,585,776
2024-01-25	18.050	19.490	17.610	19.310	19.310	18,641,000
2024-01-24	18.500	18.910	17.570	18.560	18.560	17,033,465

← NewerPage 11 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.