Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	19.230	19.310	18.980	19.310	19.310	1,810,000
2025-10-22	19.220	19.480	19.110	19.250	19.250	2,203,400
2025-10-21	18.950	19.230	18.890	19.220	19.220	2,205,600
2025-10-20	18.650	19.100	18.650	18.950	18.950	2,130,500
2025-10-17	19.180	19.310	18.550	18.600	18.600	3,408,880
2025-10-16	19.370	19.580	19.020	19.270	19.270	3,292,200
2025-10-15	18.990	19.320	18.830	19.300	19.300	2,675,700
2025-10-14	19.000	19.450	18.870	18.940	18.940	3,067,400
2025-10-13	19.100	19.110	18.520	19.040	19.040	5,238,550
2025-10-10	19.600	19.960	19.510	19.680	19.680	3,267,650
2025-10-09	19.610	19.660	19.280	19.660	19.660	2,731,450
2025-09-30	19.860	20.080	19.590	19.600	19.600	3,667,000
2025-09-29	20.200	20.250	19.510	19.820	19.820	4,239,450
2025-09-26	19.780	20.450	19.580	20.020	20.020	6,530,400
2025-09-25	19.610	20.250	19.400	19.900	19.900	4,892,650
2025-09-24	19.560	19.620	19.260	19.610	19.610	3,246,850
2025-09-23	19.710	19.730	19.080	19.560	19.560	3,591,700
2025-09-22	19.470	19.850	19.350	19.670	19.670	2,868,700
2025-09-19	19.840	19.950	19.330	19.500	19.500	4,468,700
2025-09-18	20.500	20.590	19.680	19.840	19.840	6,967,600
2025-09-17	20.040	20.740	19.850	20.440	20.440	7,542,894
2025-09-16	19.640	20.160	19.620	20.040	20.040	4,937,665
2025-09-15	19.950	19.960	19.650	19.680	19.680	2,612,241
2025-09-12	19.830	20.200	19.800	19.840	19.840	4,679,900
2025-09-11	19.650	19.840	19.400	19.820	19.820	3,326,750
2025-09-10	19.710	19.950	19.610	19.700	19.700	2,579,377
2025-09-09	19.980	19.980	19.680	19.730	19.730	2,664,454
2025-09-08	19.720	19.990	19.630	19.980	19.980	3,466,354
2025-09-05	19.270	19.710	19.160	19.710	19.710	3,530,150
2025-09-04	19.220	19.500	18.930	19.270	19.270	4,044,200
2025-09-03	20.100	20.170	19.200	19.290	19.290	4,177,900
2025-09-02	20.100	20.170	19.500	20.000	20.000	5,831,294
2025-09-01	20.210	20.230	20.000	20.090	20.090	4,558,494
2025-08-29	20.180	20.450	20.080	20.250	20.250	5,259,900
2025-08-28	20.210	20.390	19.590	20.290	20.290	7,375,300
2025-08-27	20.810	20.900	20.050	20.070	20.070	9,730,833
2025-08-26	20.780	20.910	20.570	20.810	20.810	10,060,400
2025-08-25	21.100	21.190	20.600	20.680	20.680	15,105,611
2025-08-22	21.400	21.880	20.900	21.090	21.090	23,535,224
2025-08-21	23.790	24.150	21.770	22.160	22.160	32,884,544
2025-08-20	19.900	21.950	19.890	21.950	21.950	11,319,800
2025-08-19	19.680	20.080	19.600	19.950	19.950	5,719,000
2025-08-18	19.920	20.100	19.650	19.730	19.730	6,015,300
2025-08-15	19.620	20.010	19.580	19.860	19.860	4,066,700
2025-08-14	20.170	20.180	19.550	19.620	19.620	4,462,600
2025-08-13	19.520	20.560	19.500	20.100	20.100	7,822,556
2025-08-12	20.040	20.040	19.530	19.580	19.580	6,334,400
2025-08-11	19.310	20.330	19.160	20.050	20.050	8,143,100
2025-08-08	18.900	19.990	18.810	19.320	19.320	7,165,800
2025-08-07	18.790	18.940	18.650	18.940	18.940	5,075,400
2025-08-06	18.420	18.950	18.280	18.850	18.850	6,917,300
2025-08-05	17.860	18.720	17.820	18.520	18.520	9,144,500
2025-08-04	17.490	17.860	17.450	17.820	17.820	3,416,600
2025-08-01	17.300	17.630	17.230	17.620	17.620	4,698,400
2025-07-31	17.350	17.500	17.210	17.240	17.240	2,697,300
2025-07-30	17.560	17.650	17.320	17.410	17.410	3,546,500
2025-07-29	17.880	17.890	17.480	17.590	17.590	3,753,700
2025-07-28	17.930	18.040	17.850	17.880	17.880	3,739,400
2025-07-25	17.770	17.950	17.660	17.880	17.880	4,393,000
2025-07-24	17.690	17.860	17.610	17.730	17.730	4,164,700

← NewerPage 5 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.