Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.270	12.350	11.710	12.250	12.250	2,768,800
2026-07-20	12.880	12.890	12.140	12.300	12.300	2,190,200
2026-07-17	12.930	13.150	12.520	12.640	12.640	2,009,700
2026-07-16	12.900	13.120	12.800	12.930	12.930	1,389,900
2026-07-15	12.920	13.160	12.830	12.920	12.920	1,104,600
2026-07-14	12.480	12.970	12.410	12.890	12.890	2,047,100
2026-07-13	12.680	12.790	12.380	12.510	12.510	2,102,901
2026-07-10	12.790	13.120	12.660	12.890	12.890	1,428,900
2026-07-09	12.890	12.950	12.500	12.790	12.790	1,746,500
2026-07-08	13.060	13.110	12.810	12.890	12.890	1,456,301
2026-07-07	13.500	13.560	13.060	13.120	13.120	1,795,200
2026-07-06	13.450	13.670	13.270	13.400	13.400	2,157,600
2026-07-03	13.090	13.600	13.050	13.440	13.440	2,848,400
2026-07-02	12.670	13.230	12.560	13.090	13.090	3,192,730
2026-07-01	12.490	12.720	12.310	12.690	12.690	2,734,330
2026-06-30	12.500	12.630	12.310	12.390	12.390	2,673,700
2026-06-29	12.370	12.690	12.010	12.590	12.590	3,998,630
2026-06-26	12.880	12.910	12.310	12.360	12.360	4,024,700
2026-06-25	13.300	13.350	12.880	12.910	12.910	4,591,800
2026-06-24	14.030	14.100	13.300	13.380	13.380	5,193,750
2026-06-23	14.150	14.330	13.990	14.030	14.030	4,392,550
2026-06-22	15.010	15.190	13.880	14.200	14.200	8,483,894
2026-06-18	15.030	15.700	14.840	15.240	15.240	9,539,380
2026-06-17	15.630	16.400	15.630	15.750	15.750	18,162,400
2026-06-16	17.370	17.370	17.370	17.370	17.370	3,609,200
2026-06-15	18.420	20.260	18.150	19.300	19.300	25,189,674
2026-06-12	18.330	18.510	18.110	18.420	18.420	4,401,700
2026-06-11	18.060	18.320	17.600	18.280	18.280	4,048,500
2026-06-10	17.730	18.220	17.680	18.120	18.120	3,402,000
2026-06-09	17.720	17.900	17.600	17.830	17.830	2,363,500
2026-06-08	17.130	17.870	17.130	17.730	17.730	3,433,500
2026-06-05	17.290	17.750	17.180	17.600	17.600	3,079,900
2026-06-04	17.500	17.700	17.110	17.300	17.300	2,852,350
2026-06-03	17.450	17.880	17.400	17.630	17.630	3,110,895
2026-06-02	17.310	17.600	17.220	17.550	17.550	3,141,194
2026-06-01	16.920	17.380	16.810	17.380	17.380	3,171,000
2026-05-29	17.100	17.340	16.880	17.160	17.160	2,467,800
2026-05-28	16.820	17.370	16.630	17.150	17.150	3,130,598
2026-05-27	16.550	17.050	16.170	16.830	16.830	3,213,998
2026-05-26	16.590	16.640	16.310	16.510	16.510	1,656,300
2026-05-25	16.600	16.760	16.400	16.560	16.560	1,577,684
2026-05-22	17.000	17.000	16.480	16.560	16.560	1,847,300
2026-05-21	17.100	17.180	16.600	16.850	16.850	1,979,000
2026-05-20	17.360	17.360	16.910	17.060	17.060	1,731,600
2026-05-19	17.430	17.530	17.090	17.260	17.260	1,852,132
2026-05-18	16.890	17.380	16.650	17.330	17.330	3,494,300
2026-05-15	16.610	17.200	16.570	17.070	17.070	3,004,374
2026-05-14	16.800	17.030	16.600	16.770	16.770	2,756,900
2026-05-13	17.580	17.700	17.170	17.210	16.760	3,341,905
2026-05-12	17.710	18.080	17.260	17.610	17.150	4,708,600
2026-05-11	16.940	17.880	16.830	17.630	17.169	5,716,700
2026-05-08	17.320	17.380	16.830	16.950	16.507	4,360,761
2026-05-07	16.810	18.090	16.670	17.380	16.926	7,556,760
2026-05-06	16.420	16.920	16.280	16.650	16.650	3,594,300
2026-04-30	16.170	16.710	16.100	16.360	16.360	3,563,500
2026-04-29	15.790	16.660	15.780	16.280	16.280	4,990,111
2026-04-28	16.000	16.290	15.720	15.800	15.800	7,188,760
2026-04-27	17.020	17.500	16.650	16.650	16.650	5,081,200
2026-04-24	19.360	19.460	18.300	18.500	18.500	12,023,411
2026-04-23	18.830	20.570	18.770	19.800	19.800	16,366,079

← NewerPage 2 of 21 · 1,217 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.