Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.970	15.130	14.800	14.860	14.367	1,587,989
2022-11-02	14.770	15.120	14.700	14.980	14.483	2,925,789
2022-11-01	14.710	14.920	14.520	14.830	14.338	2,963,800
2022-10-31	14.400	14.650	14.050	14.590	14.106	4,841,012
2022-10-28	14.540	14.720	13.720	13.800	13.342	3,573,989
2022-10-27	14.730	14.880	14.600	14.620	14.135	1,940,700
2022-10-26	14.640	14.850	14.570	14.680	14.193	2,217,900
2022-10-25	14.330	14.760	14.150	14.680	14.193	2,296,436
2022-10-24	14.630	14.840	14.420	14.480	14.000	2,343,100
2022-10-21	14.120	14.920	14.120	14.620	14.135	2,503,289
2022-10-20	14.380	14.650	14.100	14.490	14.010	1,914,900
2022-10-19	14.310	14.530	14.310	14.430	13.952	1,268,100
2022-10-18	14.500	14.570	14.330	14.360	13.884	1,413,600
2022-10-17	14.270	14.460	14.150	14.430	13.952	1,291,200
2022-10-14	14.370	14.450	14.150	14.350	13.874	1,808,189
2022-10-13	13.830	14.300	13.700	14.150	13.681	2,095,900
2022-10-12	13.580	14.000	13.270	14.000	13.536	1,931,088
2022-10-11	13.110	13.540	13.110	13.530	13.081	1,458,100
2022-10-10	13.550	13.550	13.100	13.200	12.762	1,312,300
2022-09-30	13.690	13.990	13.350	13.400	12.956	1,701,200
2022-09-29	13.530	13.830	13.430	13.700	13.246	1,557,900
2022-09-28	14.050	14.070	13.450	13.530	13.081	1,629,700
2022-09-27	14.000	14.120	13.820	14.050	13.584	1,330,600
2022-09-26	13.980	14.190	13.700	13.890	13.430	2,196,200
2022-09-23	14.760	14.760	13.980	14.040	13.575	2,777,600
2022-09-22	14.410	14.770	14.360	14.570	14.087	2,261,812
2022-09-21	14.400	14.560	14.150	14.480	14.000	2,351,800
2022-09-20	13.880	14.690	13.880	14.450	13.971	2,761,912
2022-09-19	14.000	14.060	13.670	13.800	13.342	1,669,000
2022-09-16	14.360	14.390	13.980	14.000	13.536	1,689,000
2022-09-15	14.930	14.990	14.150	14.400	13.923	3,199,060
2022-09-14	14.910	15.090	14.710	14.810	14.319	1,670,236
2022-09-13	15.020	15.300	14.650	15.160	14.657	3,894,200
2022-09-09	15.350	15.380	14.800	14.920	14.425	4,159,200
2022-09-08	15.230	15.800	15.140	15.350	14.841	4,395,446
2022-09-07	15.260	15.440	15.130	15.230	14.725	2,533,100
2022-09-06	15.230	15.240	14.940	15.190	14.686	1,964,400
2022-09-05	14.750	15.240	14.600	15.170	14.667	4,285,000
2022-09-02	14.400	14.940	14.350	14.800	14.309	2,917,800
2022-09-01	14.460	14.550	14.050	14.270	13.797	3,236,000
2022-08-31	14.790	15.080	14.120	14.380	13.903	4,780,900
2022-08-30	15.500	15.540	14.740	14.800	14.309	4,300,006
2022-08-29	14.860	15.750	14.800	15.440	14.928	4,785,064
2022-08-26	15.200	15.360	15.030	15.110	14.609	2,691,500
2022-08-25	15.050	15.420	14.780	15.190	14.686	3,196,900
2022-08-24	15.820	15.950	15.000	15.050	14.551	3,876,300
2022-08-23	15.510	15.880	15.450	15.820	15.296	3,565,001
2022-08-22	15.210	15.660	15.070	15.530	15.015	3,558,193
2022-08-19	15.970	15.990	15.260	15.260	14.754	5,042,604
2022-08-18	15.840	16.130	15.750	15.780	15.257	5,074,401
2022-08-17	15.630	15.980	15.510	15.830	15.305	4,751,500
2022-08-16	15.460	15.750	15.430	15.640	15.121	4,696,388
2022-08-15	15.570	15.900	15.270	15.420	14.909	6,206,688
2022-08-12	16.480	16.480	15.730	15.850	15.325	8,528,800
2022-08-11	16.300	16.750	16.030	16.670	16.117	9,504,867
2022-08-10	16.230	16.670	15.880	16.340	15.798	8,688,768
2022-08-09	16.750	17.620	16.280	16.400	15.856	11,763,697
2022-08-08	17.000	17.070	15.720	17.070	16.504	15,959,964
2022-08-05	16.220	17.290	16.200	17.290	16.717	8,299,800
2022-08-04	16.630	17.000	15.340	15.720	15.199	14,833,454

← NewerPage 17 of 21 · 1,213 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.