Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.920	10.970	10.750	10.920	10.558	606,400
2022-05-09	10.800	11.140	10.760	10.920	10.558	623,500
2022-05-06	10.810	11.150	10.580	11.000	10.635	1,203,900
2022-05-05	10.500	11.080	10.430	10.900	10.539	1,636,891
2022-04-29	10.460	10.730	10.210	10.600	10.249	832,100
2022-04-28	10.490	10.660	10.120	10.380	10.036	1,181,499
2022-04-27	9.560	10.200	9.510	10.110	9.775	1,055,899
2022-04-26	10.040	10.290	9.740	9.760	9.436	1,454,940
2022-04-25	10.570	10.750	10.180	10.180	9.843	1,429,088
2022-04-22	10.700	10.930	10.620	10.800	10.442	628,600
2022-04-21	11.080	11.080	10.680	10.730	10.374	1,014,000
2022-04-20	11.130	11.380	11.000	11.100	10.732	1,083,300
2022-04-19	11.300	11.440	11.090	11.170	10.800	1,136,439
2022-04-18	10.910	11.540	10.880	11.380	11.003	1,997,100
2022-04-15	11.710	11.790	11.000	11.080	10.713	3,538,100
2022-04-14	12.280	12.450	11.950	12.040	11.641	4,703,200
2022-04-13	11.690	12.640	11.510	12.640	12.221	1,896,800
2022-04-12	11.450	11.740	11.200	11.730	11.341	1,333,949
2022-04-11	11.650	11.860	11.380	11.460	11.080	1,744,300
2022-04-08	11.530	11.640	11.340	11.640	11.254	866,999
2022-04-07	11.570	11.650	11.430	11.650	11.264	694,394
2022-04-06	11.210	11.610	11.160	11.570	11.186	1,026,700
2022-04-01	11.210	11.290	11.070	11.210	10.838	546,700
2022-03-31	11.140	11.380	11.070	11.220	10.848	647,200
2022-03-30	11.100	11.260	11.040	11.130	10.761	570,600
2022-03-29	11.280	11.290	11.050	11.070	10.703	484,400
2022-03-28	11.370	11.390	11.010	11.250	10.877	715,300
2022-03-25	11.220	11.490	11.220	11.310	10.935	727,877
2022-03-24	11.420	11.420	11.170	11.260	10.887	583,900
2022-03-23	11.600	11.670	11.420	11.480	11.099	507,391
2022-03-22	11.470	11.720	11.340	11.600	11.215	755,800
2022-03-21	11.560	11.600	11.210	11.490	11.109	518,500
2022-03-18	11.280	11.510	11.190	11.460	11.080	690,100
2022-03-17	11.230	11.420	11.180	11.270	10.896	741,600
2022-03-16	10.850	11.240	10.650	11.200	10.829	1,296,686
2022-03-15	11.420	11.420	10.760	10.790	10.432	1,057,400
2022-03-14	11.700	11.770	11.430	11.440	11.061	616,700
2022-03-11	11.440	11.840	11.150	11.720	11.331	1,412,200
2022-03-10	11.360	11.580	11.330	11.460	11.080	675,346
2022-03-09	11.260	11.520	10.690	11.210	10.838	1,415,300
2022-03-08	11.730	11.800	11.230	11.230	10.858	1,488,684
2022-03-07	11.980	12.050	11.710	11.820	11.428	1,126,200
2022-03-04	12.030	12.120	11.890	12.020	11.622	1,082,500
2022-03-03	12.040	12.120	11.970	12.070	11.670	721,100
2022-03-02	11.880	12.130	11.850	12.040	11.641	933,284
2022-03-01	11.900	11.970	11.810	11.960	11.563	741,700
2022-02-28	11.970	12.070	11.610	11.840	11.447	774,300
2022-02-25	11.840	12.290	11.840	11.970	11.573	904,798
2022-02-24	12.180	12.210	11.700	11.830	11.438	1,074,900
2022-02-23	12.020	12.210	11.960	12.120	11.718	841,100
2022-02-22	12.040	12.150	11.880	11.980	11.583	836,000
2022-02-21	12.040	12.150	11.940	12.120	11.718	508,300
2022-02-18	11.840	12.040	11.810	12.040	11.641	579,800
2022-02-17	12.040	12.110	11.880	11.900	11.505	912,700
2022-02-16	11.820	12.090	11.800	12.040	11.641	1,149,446
2022-02-15	11.950	12.010	11.680	11.780	11.389	872,000
2022-02-14	11.700	12.010	11.620	11.940	11.544	1,023,600
2022-02-11	12.180	12.250	11.700	11.770	11.380	1,575,000
2022-02-10	12.290	12.330	12.080	12.180	11.776	943,300
2022-02-09	12.300	12.390	12.240	12.300	11.892	914,142

← NewerPage 19 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.