Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	18.500	19.370	17.140	18.930	18.930	16,679,076
2024-01-22	18.500	19.680	18.180	19.040	19.040	21,455,600
2024-01-19	18.260	19.400	18.060	18.920	18.920	19,650,303
2024-01-18	18.240	20.000	17.710	18.810	18.810	29,420,221
2024-01-17	16.460	18.180	16.400	18.180	18.180	12,409,094
2024-01-16	17.030	17.030	16.000	16.530	16.530	7,832,771
2024-01-15	16.850	17.110	16.650	16.990	16.990	5,837,023
2024-01-12	17.600	17.850	17.080	17.110	17.110	8,793,500
2024-01-11	17.840	17.980	17.450	17.720	17.720	10,388,938
2024-01-10	17.120	18.860	16.800	18.010	18.010	15,192,172
2024-01-09	16.960	17.770	16.850	17.480	17.480	11,179,923
2024-01-08	16.880	17.280	16.600	16.940	16.940	7,981,300
2024-01-05	17.600	17.660	16.690	16.870	16.870	11,627,100
2024-01-04	17.030	17.960	16.800	17.880	17.880	18,210,619
2024-01-03	17.910	18.170	16.990	17.080	17.080	20,971,571
2024-01-02	15.990	17.600	15.990	17.600	17.600	5,873,100
2023-12-29	15.710	16.070	15.610	16.000	16.000	2,606,000
2023-12-28	15.600	15.840	15.400	15.710	15.710	2,429,100
2023-12-27	15.490	15.670	15.370	15.610	15.610	1,942,000
2023-12-26	15.850	15.880	15.430	15.480	15.480	2,769,800
2023-12-25	15.880	15.880	15.440	15.830	15.830	2,594,700
2023-12-22	15.900	16.050	15.630	15.680	15.680	2,802,700
2023-12-21	15.790	16.010	15.540	15.900	15.900	3,126,100
2023-12-20	16.020	16.240	15.870	15.890	15.890	2,290,400
2023-12-19	16.000	16.220	15.880	16.020	16.020	2,442,583
2023-12-18	16.070	16.330	16.000	16.110	16.110	2,572,900
2023-12-15	16.190	16.380	16.080	16.140	16.140	2,398,583
2023-12-14	16.380	16.540	16.150	16.210	16.210	3,357,721
2023-12-13	16.340	16.740	16.230	16.450	16.450	4,194,100
2023-12-12	16.100	16.390	16.010	16.340	16.340	3,634,716
2023-12-11	15.900	16.190	15.850	16.150	16.150	3,574,300
2023-12-08	16.400	16.520	15.970	16.010	16.010	5,419,699
2023-12-07	16.780	16.810	16.400	16.400	16.400	5,345,200
2023-12-06	16.700	16.940	16.610	16.780	16.780	4,963,000
2023-12-05	17.110	17.110	16.620	16.620	16.620	6,113,000
2023-12-04	17.040	17.250	16.950	17.110	17.110	7,000,300
2023-12-01	16.780	17.260	16.450	17.090	17.090	9,155,900
2023-11-30	16.860	17.120	16.540	16.740	16.740	8,380,700
2023-11-29	17.100	17.470	16.860	17.010	17.010	10,362,215
2023-11-28	16.890	17.400	16.790	17.150	17.150	12,069,717
2023-11-27	17.110	17.420	16.710	16.780	16.780	14,120,277
2023-11-24	17.600	18.450	17.320	17.320	17.320	26,119,277
2023-11-23	20.360	21.000	19.240	19.240	19.240	26,664,133
2023-11-22	21.380	21.380	20.020	21.380	21.380	34,213,147
2023-11-21	19.440	19.440	19.440	19.440	19.440	5,404,441
2023-11-20	15.960	17.670	15.760	17.670	17.670	13,229,559
2023-11-17	15.750	16.400	15.750	16.060	16.060	8,242,295
2023-11-16	15.280	16.460	15.270	15.870	15.870	10,749,750
2023-11-15	15.190	15.300	14.860	15.300	15.300	6,230,590
2023-11-14	15.230	15.330	15.010	15.110	15.110	5,318,100
2023-11-13	15.430	15.650	15.230	15.310	15.310	7,469,700
2023-11-10	15.210	15.870	15.210	15.390	15.390	12,191,600
2023-11-09	16.780	17.560	15.740	16.100	16.100	19,781,915
2023-11-08	14.980	16.320	14.660	15.960	15.960	17,557,200
2023-11-07	14.700	15.120	14.500	14.840	14.840	2,969,400
2023-11-06	14.220	14.680	14.220	14.610	14.610	3,553,800
2023-11-03	13.990	14.220	13.970	14.050	14.050	2,204,100
2023-11-02	13.880	14.280	13.800	14.000	14.000	3,287,500
2023-11-01	13.490	14.050	13.380	13.880	13.880	6,109,300
2023-10-31	13.450	13.560	13.380	13.450	13.450	4,183,313

← NewerPage 12 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.