Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.740	16.010	15.510	15.810	15.810	1,815,500
2023-07-27	15.730	15.930	15.630	15.700	15.700	1,791,000
2023-07-26	15.990	16.000	15.600	15.650	15.650	1,456,300
2023-07-25	15.760	16.040	15.740	16.020	16.020	1,362,000
2023-07-24	15.530	15.840	15.330	15.760	15.760	1,677,400
2023-07-21	15.690	15.700	15.410	15.450	15.450	1,565,600
2023-07-20	16.130	16.130	15.660	15.690	15.690	2,240,300
2023-07-19	16.060	16.180	15.940	16.040	16.040	1,597,400
2023-07-18	16.020	16.250	15.910	16.060	16.060	2,007,100
2023-07-17	16.090	16.190	15.780	15.980	15.980	3,524,000
2023-07-14	16.520	16.710	16.290	16.490	16.490	1,811,500
2023-07-13	16.590	16.620	16.350	16.500	16.500	2,336,833
2023-07-12	16.530	16.930	16.360	16.580	16.580	4,338,100
2023-07-11	16.210	16.540	16.100	16.530	16.530	2,306,700
2023-07-10	16.220	16.380	15.930	16.110	16.110	1,970,100
2023-07-07	16.200	16.370	16.120	16.200	16.200	1,380,900
2023-07-06	16.250	16.330	16.120	16.190	16.190	1,338,288
2023-07-05	16.480	16.490	16.200	16.250	16.250	1,852,988
2023-07-04	15.930	16.570	15.930	16.450	16.450	3,006,588
2023-07-03	16.070	16.300	15.900	15.950	15.950	1,862,880
2023-06-30	16.180	16.180	15.800	15.970	15.970	2,380,300
2023-06-29	15.790	16.100	15.710	16.010	16.010	2,574,134
2023-06-28	15.750	15.890	15.480	15.800	15.800	2,035,000
2023-06-27	15.500	15.830	15.340	15.750	15.750	2,724,050
2023-06-26	15.550	15.870	15.380	15.440	15.440	2,585,900
2023-06-21	15.370	15.880	15.250	15.710	15.710	4,144,000
2023-06-20	15.330	15.410	15.240	15.320	15.320	1,473,600
2023-06-19	15.360	15.570	15.290	15.330	15.330	1,555,214
2023-06-16	15.520	15.600	15.340	15.390	15.390	1,927,680
2023-06-15	15.520	15.650	15.380	15.500	15.500	1,908,100
2023-06-14	15.660	15.760	15.320	15.530	15.530	2,768,202
2023-06-13	15.230	15.990	15.190	15.560	15.560	3,769,900
2023-06-12	14.550	15.280	14.500	15.200	15.200	3,348,914
2023-06-09	14.550	14.650	14.420	14.490	14.490	1,187,500
2023-06-08	14.470	14.580	14.390	14.400	14.400	935,200
2023-06-07	14.610	14.660	14.400	14.460	14.460	1,318,700
2023-06-06	15.380	15.460	15.080	15.080	14.580	1,660,400
2023-06-05	15.260	15.450	15.120	15.410	14.899	2,225,200
2023-06-02	15.300	15.300	15.120	15.180	14.677	1,136,100
2023-06-01	15.180	15.400	15.060	15.200	14.696	1,582,200
2023-05-31	15.380	15.380	15.110	15.120	14.619	1,429,900
2023-05-30	15.050	15.350	15.010	15.330	14.822	1,751,413
2023-05-29	15.310	15.310	15.030	15.090	14.590	1,271,400
2023-05-26	15.090	15.340	14.860	15.300	14.793	1,702,200
2023-05-25	14.930	15.090	14.770	15.090	14.590	1,382,000
2023-05-24	15.000	15.050	14.860	14.930	14.435	989,789
2023-05-23	15.220	15.250	15.010	15.010	14.512	1,010,700
2023-05-22	15.110	15.170	14.970	15.150	14.648	1,934,900
2023-05-19	15.050	15.080	14.860	15.050	14.551	1,193,800
2023-05-18	15.030	15.100	14.910	14.990	14.493	1,278,300
2023-05-17	14.860	14.990	14.660	14.990	14.493	1,457,800
2023-05-16	14.860	14.910	14.710	14.800	14.309	1,359,200
2023-05-15	14.480	14.840	14.360	14.800	14.309	1,844,900
2023-05-12	14.580	14.610	14.470	14.480	14.000	944,200
2023-05-11	14.590	14.620	14.430	14.590	14.106	1,480,286
2023-05-10	14.390	14.650	14.260	14.560	14.077	1,853,600
2023-05-09	14.660	14.790	14.280	14.300	13.826	2,156,300
2023-05-08	14.510	14.830	14.490	14.650	14.164	2,145,800
2023-05-05	14.710	14.750	14.270	14.450	13.971	2,083,200
2023-05-04	14.500	14.910	14.440	14.620	14.135	3,979,800

← NewerPage 14 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.