Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	19.200	19.690	19.200	19.680	19.680	3,961,800
2026-01-16	19.060	19.290	18.950	19.260	19.260	2,746,700
2026-01-15	18.980	19.130	18.850	18.950	18.950	1,700,300
2026-01-14	19.200	19.310	18.780	18.910	18.910	3,780,100
2026-01-13	19.350	19.400	19.090	19.150	19.150	2,777,509
2026-01-12	19.100	19.400	18.970	19.370	19.370	3,474,509
2026-01-09	19.180	19.340	18.970	19.130	19.130	3,016,509
2026-01-08	19.210	19.250	19.070	19.210	19.210	2,035,700
2026-01-07	19.330	19.360	19.100	19.210	19.210	2,772,000
2026-01-06	19.490	19.800	19.280	19.380	19.380	3,620,100
2026-01-05	19.090	19.470	19.050	19.470	19.470	4,509,107
2025-12-31	18.960	19.160	18.740	19.080	19.080	2,331,900
2025-12-30	18.700	18.980	18.620	18.850	18.850	2,449,100
2025-12-29	18.990	19.000	18.740	18.820	18.820	1,769,900
2025-12-26	18.860	19.200	18.820	18.970	18.970	3,016,100
2025-12-25	18.780	18.950	18.690	18.910	18.910	2,298,150
2025-12-24	18.510	18.860	18.510	18.820	18.820	2,263,200
2025-12-23	18.800	18.860	18.510	18.520	18.520	1,920,700
2025-12-22	19.000	19.060	18.610	18.800	18.800	3,253,900
2025-12-19	17.980	19.260	17.980	18.690	18.690	5,036,000
2025-12-18	18.300	18.340	17.870	17.900	17.900	3,206,500
2025-12-17	17.670	18.730	17.310	18.300	18.300	4,951,618
2025-12-16	17.910	17.990	17.550	17.630	17.630	1,118,100
2025-12-15	17.820	18.200	17.780	17.920	17.920	1,048,900
2025-12-12	18.140	18.250	17.930	17.970	17.970	1,253,300
2025-12-11	18.440	18.440	18.040	18.080	18.080	1,140,000
2025-12-10	18.340	18.450	18.120	18.350	18.350	1,033,400
2025-12-09	18.510	18.560	18.310	18.320	18.320	1,040,900
2025-12-08	18.520	18.550	18.330	18.510	18.510	1,024,502
2025-12-05	18.400	18.530	18.200	18.500	18.500	1,493,500
2025-12-04	18.340	18.440	18.110	18.330	18.330	1,152,692
2025-12-03	18.310	18.360	18.140	18.230	18.230	1,137,300
2025-12-02	18.420	18.420	18.190	18.260	18.260	1,081,486
2025-12-01	18.330	18.450	18.150	18.400	18.400	1,362,050
2025-11-28	17.920	18.200	17.900	18.200	18.200	1,118,900
2025-11-27	17.930	18.140	17.930	18.060	18.060	866,900
2025-11-26	17.960	18.190	17.900	17.920	17.920	1,146,800
2025-11-25	17.890	18.180	17.890	17.970	17.970	1,305,300
2025-11-24	17.610	17.960	17.570	17.870	17.870	1,571,100
2025-11-21	18.160	18.350	17.510	17.510	17.510	2,448,300
2025-11-20	18.400	18.440	18.150	18.250	18.250	1,106,528
2025-11-19	18.610	18.680	18.180	18.190	18.190	1,727,100
2025-11-18	18.820	18.870	18.580	18.640	18.640	1,379,409
2025-11-17	18.920	18.950	18.690	18.790	18.790	1,362,100
2025-11-14	18.700	19.050	18.700	18.910	18.910	1,730,500
2025-11-13	18.710	18.850	18.580	18.830	18.830	1,269,050
2025-11-12	19.000	19.000	18.690	18.760	18.760	1,754,600
2025-11-11	19.000	19.040	18.870	18.930	18.930	1,601,800
2025-11-10	19.130	19.130	18.880	18.910	18.910	1,494,200
2025-11-07	19.180	19.180	18.980	19.000	19.000	1,896,400
2025-11-06	19.100	19.260	18.930	19.260	19.260	1,971,200
2025-11-05	18.830	19.170	18.760	19.110	19.110	2,310,700
2025-11-04	19.050	19.140	18.770	18.890	18.890	2,259,900
2025-11-03	19.290	19.480	18.980	19.050	19.050	3,304,000
2025-10-31	19.000	19.430	19.000	19.320	19.320	3,550,600
2025-10-30	19.480	19.480	18.910	18.990	18.990	5,761,100
2025-10-29	19.790	19.830	19.380	19.730	19.730	2,501,800
2025-10-28	19.650	19.850	19.570	19.770	19.770	2,113,900
2025-10-27	19.730	19.800	19.520	19.640	19.640	2,394,100
2025-10-24	19.330	19.690	19.280	19.590	19.590	3,069,821

← NewerPage 4 of 5 · 243 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.