Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.350	14.590	13.340	13.530	13.530	9,194,900
2023-10-27	14.610	15.040	14.610	14.820	14.820	2,113,400
2023-10-26	14.390	14.730	14.290	14.700	14.700	1,768,500
2023-10-25	14.220	14.440	14.160	14.390	14.390	1,176,671
2023-10-24	13.670	14.270	13.650	14.230	14.230	1,539,100
2023-10-23	13.890	14.050	13.610	13.660	13.660	1,862,400
2023-10-20	13.970	14.340	13.900	13.910	13.910	1,335,200
2023-10-19	13.990	14.170	13.870	13.970	13.970	1,308,800
2023-10-18	14.150	14.260	14.030	14.070	14.070	1,019,400
2023-10-17	14.260	14.390	14.090	14.160	14.160	1,296,400
2023-10-16	14.400	14.490	14.270	14.310	14.310	1,243,200
2023-10-13	14.600	14.690	14.410	14.440	14.440	1,302,300
2023-10-12	14.250	14.620	14.170	14.600	14.600	1,990,200
2023-10-11	14.350	14.460	14.130	14.210	14.210	1,608,700
2023-10-10	14.780	14.790	14.300	14.420	14.420	1,636,100
2023-10-09	14.530	14.870	14.530	14.720	14.720	2,020,500
2023-09-28	14.360	14.600	14.300	14.540	14.540	1,628,100
2023-09-27	14.440	14.480	14.310	14.330	14.330	876,900
2023-09-26	14.540	14.540	14.400	14.410	14.410	874,800
2023-09-25	14.520	14.690	14.450	14.500	14.500	953,324
2023-09-22	14.250	14.550	14.200	14.540	14.540	1,163,000
2023-09-21	14.550	14.600	14.310	14.360	14.360	1,109,100
2023-09-20	14.470	14.720	14.450	14.520	14.520	1,270,300
2023-09-19	14.760	14.820	14.390	14.510	14.510	1,451,202
2023-09-18	14.250	14.880	14.180	14.790	14.790	2,197,802
2023-09-15	14.240	14.440	14.170	14.250	14.250	1,169,300
2023-09-14	14.530	14.550	14.160	14.240	14.240	1,650,200
2023-09-13	14.820	14.850	14.390	14.520	14.520	1,424,302
2023-09-12	14.610	14.920	14.610	14.750	14.750	1,313,821
2023-09-11	14.480	14.800	14.410	14.690	14.690	1,774,621
2023-09-08	14.470	14.640	14.410	14.500	14.500	826,321
2023-09-07	14.720	14.770	14.470	14.470	14.470	1,294,500
2023-09-06	14.650	14.850	14.650	14.780	14.780	1,215,200
2023-09-05	14.970	14.970	14.670	14.760	14.760	1,398,200
2023-09-04	14.690	14.820	14.590	14.800	14.800	1,662,150
2023-09-01	14.430	14.650	14.390	14.640	14.640	1,430,700
2023-08-31	14.610	14.710	14.480	14.510	14.510	1,388,982
2023-08-30	14.470	14.680	14.440	14.600	14.600	1,988,307
2023-08-29	13.830	14.500	13.830	14.470	14.470	2,907,000
2023-08-28	14.650	14.650	13.820	13.860	13.860	2,642,200
2023-08-25	14.100	14.200	13.850	13.860	13.860	1,365,000
2023-08-24	14.150	14.330	13.950	14.150	14.150	1,453,100
2023-08-23	14.300	14.360	14.030	14.100	14.100	1,402,700
2023-08-22	14.320	14.400	14.080	14.300	14.300	1,275,500
2023-08-21	14.370	14.500	14.220	14.220	14.220	1,397,800
2023-08-18	14.420	14.560	14.370	14.380	14.380	1,282,900
2023-08-17	14.100	14.520	14.040	14.450	14.450	1,955,300
2023-08-16	14.270	14.420	14.140	14.160	14.160	1,187,200
2023-08-15	14.290	14.430	14.210	14.310	14.310	1,255,600
2023-08-14	14.220	14.300	14.050	14.260	14.260	1,521,600
2023-08-11	14.480	14.560	14.240	14.250	14.250	1,335,600
2023-08-10	14.360	14.450	14.280	14.440	14.440	1,303,700
2023-08-09	14.540	14.540	14.250	14.360	14.360	2,043,002
2023-08-08	14.620	14.740	14.440	14.540	14.540	1,924,400
2023-08-07	15.020	15.070	14.580	14.620	14.620	2,966,400
2023-08-04	15.350	15.380	14.950	15.080	15.080	2,250,100
2023-08-03	15.630	15.630	15.240	15.270	15.270	1,319,800
2023-08-02	15.330	15.560	15.250	15.520	15.520	1,775,800
2023-08-01	15.560	15.640	15.300	15.380	15.380	2,226,800
2023-07-31	15.320	15.660	15.010	15.630	15.630	3,290,713

← NewerPage 13 of 21 · 1,212 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.