Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	18.350	19.770	18.350	18.940	18.940	9,225,845
2026-04-21	18.540	18.540	18.150	18.270	18.270	1,394,600
2026-04-20	18.340	18.480	18.180	18.320	18.320	1,483,200
2026-04-17	18.320	18.350	18.030	18.340	18.340	1,498,400
2026-04-16	18.210	18.380	18.110	18.330	18.330	1,563,700
2026-04-15	18.310	18.460	18.180	18.220	18.220	1,827,800
2026-04-14	18.050	18.330	17.940	18.300	18.300	2,286,900
2026-04-13	17.870	18.030	17.680	18.010	18.010	1,341,100
2026-04-10	17.830	18.070	17.750	17.880	17.880	1,434,618
2026-04-09	17.980	18.000	17.630	17.740	17.740	1,754,600
2026-04-08	18.140	18.280	17.930	18.070	18.070	2,874,500
2026-04-07	17.980	18.080	17.470	17.930	17.930	1,977,700
2026-04-03	18.280	18.310	17.830	17.850	17.850	1,762,500
2026-04-02	18.260	18.410	18.090	18.280	18.280	1,720,400
2026-04-01	18.440	18.610	18.250	18.380	18.380	2,334,400
2026-03-31	18.100	18.400	18.050	18.270	18.270	2,299,700
2026-03-30	17.820	18.180	17.750	18.140	18.140	1,761,500
2026-03-27	18.170	18.400	17.970	18.010	18.010	3,379,100
2026-03-26	18.110	18.480	17.880	18.300	18.300	5,028,200
2026-03-25	17.290	18.300	17.270	18.140	18.140	5,306,500
2026-03-24	17.040	17.290	16.800	17.220	17.220	2,477,298
2026-03-23	16.800	17.210	16.450	16.850	16.850	3,541,128
2026-03-20	17.340	17.490	16.910	16.930	16.930	1,790,200
2026-03-19	17.740	17.830	17.300	17.340	17.340	1,615,298
2026-03-18	17.650	17.840	17.570	17.800	17.800	803,400
2026-03-17	17.900	18.100	17.650	17.660	17.660	1,369,000
2026-03-16	17.960	18.050	17.520	17.780	17.780	2,133,800
2026-03-13	17.980	18.210	17.800	17.970	17.970	1,199,500
2026-03-12	18.040	18.120	17.900	17.930	17.930	1,141,700
2026-03-11	18.130	18.240	18.000	18.040	18.040	1,215,700
2026-03-10	17.730	18.120	17.730	18.090	18.090	1,645,509
2026-03-09	17.720	17.790	17.410	17.590	17.590	1,656,600
2026-03-06	17.500	17.910	17.500	17.870	17.870	1,554,200
2026-03-05	17.540	17.750	17.450	17.540	17.540	1,356,300
2026-03-04	17.510	17.650	17.180	17.350	17.350	2,066,909
2026-03-03	18.030	18.190	17.580	17.620	17.620	2,374,100
2026-03-02	18.470	18.880	18.000	18.000	18.000	3,999,900
2026-02-27	18.880	18.890	18.620	18.650	18.650	2,274,400
2026-02-26	18.900	18.950	18.800	18.870	18.870	1,751,200
2026-02-25	18.980	19.050	18.850	18.850	18.850	1,663,942
2026-02-24	19.000	19.100	18.860	18.910	18.910	1,393,600
2026-02-13	18.860	19.120	18.800	18.910	18.910	1,397,800
2026-02-12	19.190	19.190	18.830	18.860	18.860	1,268,800
2026-02-11	19.090	19.180	19.000	19.020	19.020	1,055,300
2026-02-10	19.060	19.220	18.980	19.120	19.120	1,257,600
2026-02-09	19.090	19.160	19.010	19.050	19.050	1,186,000
2026-02-06	18.960	19.160	18.790	18.970	18.970	1,327,600
2026-02-05	19.120	19.270	18.980	18.980	18.980	1,471,900
2026-02-04	19.020	19.470	19.020	19.210	19.210	2,201,900
2026-02-03	19.010	19.110	18.880	19.030	19.030	1,712,800
2026-02-02	18.980	19.470	18.830	18.830	18.830	3,096,500
2026-01-30	18.590	18.960	18.440	18.950	18.950	2,316,300
2026-01-29	18.890	19.000	18.450	18.590	18.590	3,208,400
2026-01-28	19.540	19.550	18.890	18.970	18.970	2,912,700
2026-01-27	19.560	19.750	19.100	19.530	19.530	2,982,500
2026-01-26	19.990	20.080	19.460	19.580	19.580	3,552,400
2026-01-23	19.750	19.930	19.660	19.870	19.870	2,436,700
2026-01-22	19.850	19.940	19.740	19.770	19.770	2,161,901
2026-01-21	19.630	19.860	19.440	19.800	19.800	2,809,500
2026-01-20	19.680	19.950	19.530	19.650	19.650	4,171,800

← NewerPage 3 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.