Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.030	15.030	14.200	14.410	13.932	4,741,056
2023-04-27	14.660	15.060	14.630	15.010	14.512	1,750,600
2023-04-26	14.180	14.800	14.130	14.680	14.193	1,533,100
2023-04-25	14.360	14.470	14.130	14.310	13.836	1,349,282
2023-04-24	14.430	14.490	13.980	14.230	13.758	1,364,100
2023-04-21	14.590	14.600	14.390	14.420	13.942	1,065,200
2023-04-20	14.440	14.610	14.400	14.570	14.087	844,300
2023-04-19	14.650	14.650	14.340	14.560	14.077	1,244,300
2023-04-18	14.680	14.700	14.490	14.650	14.164	1,119,597
2023-04-17	14.500	14.760	14.360	14.680	14.193	1,206,400
2023-04-14	14.590	14.680	14.430	14.460	13.981	911,400
2023-04-13	14.480	14.700	14.390	14.590	14.106	1,381,789
2023-04-12	14.360	14.650	14.320	14.520	14.039	1,184,700
2023-04-11	14.370	14.500	14.220	14.360	13.884	1,162,200
2023-04-10	14.500	14.530	14.270	14.370	13.894	1,851,689
2023-04-07	14.700	14.700	14.470	14.510	14.029	1,110,300
2023-04-06	14.750	14.870	14.490	14.590	14.106	1,402,300
2023-04-04	15.070	15.170	14.750	14.850	14.358	1,743,008
2023-04-03	15.420	15.460	15.000	15.060	14.561	1,817,300
2023-03-31	15.430	15.630	15.240	15.330	14.822	1,697,800
2023-03-30	15.360	15.500	15.210	15.430	14.918	1,257,500
2023-03-29	15.560	15.560	15.260	15.320	14.812	1,551,100
2023-03-28	15.560	15.680	15.450	15.550	15.034	1,109,000
2023-03-27	15.750	15.860	15.360	15.620	15.102	2,138,600
2023-03-24	15.780	15.940	15.630	15.750	15.228	1,807,908
2023-03-23	15.720	15.840	15.560	15.650	15.131	1,505,102
2023-03-22	15.760	16.060	15.630	15.800	15.276	2,135,900
2023-03-21	15.800	15.830	15.430	15.660	15.141	2,521,500
2023-03-20	14.930	15.940	14.900	15.750	15.228	3,615,700
2023-03-17	14.790	15.020	14.790	14.790	14.300	858,903
2023-03-16	14.900	15.020	14.700	14.780	14.290	1,083,400
2023-03-15	14.910	15.170	14.870	15.000	14.503	1,278,400
2023-03-14	15.130	15.130	14.660	14.850	14.358	1,344,900
2023-03-13	15.160	15.250	14.950	15.130	14.628	1,219,500
2023-03-10	15.310	15.460	15.000	15.060	14.561	1,549,100
2023-03-09	15.430	15.610	15.290	15.360	14.851	904,300
2023-03-08	15.480	15.580	15.350	15.460	14.947	1,198,602
2023-03-07	15.750	15.910	15.550	15.570	15.054	1,461,962
2023-03-06	15.700	15.900	15.570	15.820	15.296	1,791,176
2023-03-03	15.670	15.810	15.550	15.670	15.150	1,138,100
2023-03-02	15.850	15.900	15.620	15.640	15.121	1,703,200
2023-03-01	15.950	15.950	15.760	15.870	15.344	1,402,100
2023-02-28	15.740	16.030	15.740	15.850	15.325	1,318,800
2023-02-27	15.700	15.980	15.660	15.790	15.267	1,749,903
2023-02-24	15.790	15.930	15.720	15.800	15.276	1,669,400
2023-02-23	15.730	15.950	15.700	15.770	15.247	1,304,874
2023-02-22	15.660	15.740	15.550	15.730	15.208	998,400
2023-02-21	15.740	15.800	15.550	15.660	15.141	1,381,871
2023-02-20	15.660	15.750	15.260	15.670	15.150	2,037,400
2023-02-17	15.390	15.750	15.330	15.480	14.967	1,945,600
2023-02-16	15.760	15.800	15.210	15.300	14.793	1,712,800
2023-02-15	15.820	15.930	15.630	15.710	15.189	1,758,400
2023-02-14	15.880	16.050	15.700	15.830	15.305	2,185,600
2023-02-13	15.760	15.840	15.650	15.740	15.218	1,553,900
2023-02-10	15.880	16.140	15.600	15.770	15.247	2,006,908
2023-02-09	15.820	16.080	15.730	15.940	15.412	1,890,000
2023-02-08	15.820	15.910	15.680	15.820	15.296	1,248,100
2023-02-07	15.680	15.900	15.560	15.820	15.296	1,490,500
2023-02-06	15.480	15.730	15.470	15.600	15.083	1,882,600
2023-02-03	15.760	15.760	15.390	15.570	15.054	2,292,200

← NewerPage 15 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.