Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.860	15.860	15.580	15.620	15.102	3,565,400
2023-02-01	15.570	15.960	15.490	15.870	15.344	3,554,600
2023-01-31	15.220	15.830	15.180	15.550	15.034	4,400,200
2023-01-30	15.260	15.550	15.120	15.300	14.793	4,296,300
2023-01-20	14.960	15.270	14.820	15.120	14.619	3,995,600
2023-01-19	15.180	15.350	14.430	14.890	14.396	5,261,800
2023-01-18	14.090	14.240	14.080	14.160	13.691	1,128,900
2023-01-17	14.040	14.170	13.980	14.090	13.623	1,436,900
2023-01-16	13.710	14.110	13.710	14.080	13.613	1,344,800
2023-01-13	13.780	13.890	13.720	13.880	13.420	845,700
2023-01-12	13.680	13.850	13.550	13.790	13.333	1,122,600
2023-01-11	13.790	13.830	13.580	13.610	13.159	1,252,097
2023-01-10	13.830	13.830	13.630	13.740	13.284	1,050,200
2023-01-09	13.750	13.850	13.650	13.690	13.236	982,600
2023-01-06	13.560	13.810	13.560	13.650	13.197	1,195,800
2023-01-05	13.630	13.630	13.440	13.600	13.149	986,400
2023-01-04	13.450	13.590	13.330	13.520	13.072	1,178,100
2023-01-03	13.190	13.460	13.000	13.450	13.004	1,473,000
2022-12-30	13.010	13.180	12.960	13.180	12.743	805,500
2022-12-29	12.950	13.160	12.920	13.010	12.579	686,300
2022-12-28	13.360	13.360	12.960	12.960	12.530	1,314,900
2022-12-27	13.300	13.490	13.120	13.190	12.753	922,800
2022-12-26	13.110	13.330	12.970	13.310	12.869	980,600
2022-12-23	13.150	13.200	12.910	13.110	12.675	1,249,000
2022-12-22	13.390	13.570	13.050	13.160	12.724	1,222,400
2022-12-21	13.580	13.690	13.340	13.390	12.946	803,300
2022-12-20	13.440	13.680	13.240	13.630	13.178	1,255,700
2022-12-19	13.750	13.760	13.330	13.540	13.091	1,292,100
2022-12-16	14.080	14.080	13.650	13.750	13.294	1,429,200
2022-12-15	13.950	14.100	13.880	14.010	13.546	858,300
2022-12-14	14.080	14.170	13.920	13.960	13.497	835,900
2022-12-13	14.250	14.290	13.940	13.950	13.488	1,318,000
2022-12-12	14.230	14.410	14.100	14.200	13.729	1,270,000
2022-12-09	14.580	14.620	14.140	14.240	13.768	1,714,000
2022-12-08	14.580	14.800	14.420	14.530	14.048	1,279,634
2022-12-07	14.590	14.670	14.450	14.470	13.990	1,086,100
2022-12-06	14.530	14.730	14.410	14.600	14.116	1,450,900
2022-12-05	14.690	14.800	14.550	14.610	14.126	1,172,200
2022-12-02	14.660	14.740	14.440	14.680	14.193	1,382,400
2022-12-01	14.500	14.750	14.460	14.570	14.087	1,600,234
2022-11-30	14.160	14.520	14.110	14.440	13.961	1,710,036
2022-11-29	14.090	14.190	13.950	14.160	13.691	1,226,000
2022-11-28	14.010	14.100	13.850	14.030	13.565	1,152,200
2022-11-25	14.210	14.270	13.970	14.060	13.594	1,050,264
2022-11-24	14.280	14.470	14.270	14.290	13.816	903,400
2022-11-23	14.480	14.520	14.040	14.320	13.845	1,520,900
2022-11-22	14.490	14.680	14.360	14.390	13.913	1,777,000
2022-11-21	14.300	14.490	14.200	14.460	13.981	1,329,900
2022-11-18	14.360	14.690	14.330	14.350	13.874	1,356,000
2022-11-17	14.650	14.690	14.360	14.450	13.971	1,781,325
2022-11-16	14.690	15.030	14.600	14.620	14.135	1,684,464
2022-11-15	14.610	14.920	14.510	14.800	14.309	1,473,420
2022-11-14	15.020	15.020	14.580	14.660	14.174	1,298,400
2022-11-11	15.020	15.170	14.850	14.860	14.367	1,494,336
2022-11-10	15.010	15.020	14.730	14.830	14.338	1,163,300
2022-11-09	15.190	15.340	14.980	15.010	14.512	1,140,734
2022-11-08	15.150	15.270	15.060	15.140	14.638	1,449,800
2022-11-07	15.270	15.380	15.040	15.270	14.764	2,229,600
2022-11-04	14.940	15.270	14.940	15.170	14.667	2,319,334
2022-11-03	14.970	15.130	14.800	14.860	14.367	1,587,989

← NewerPage 16 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.