Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.730	17.850	17.590	17.710	17.710	3,393,000
2025-07-22	18.050	18.050	17.680	17.750	17.750	5,121,500
2025-07-21	18.110	18.280	18.010	18.040	18.040	4,565,294
2025-07-18	18.440	18.650	17.960	18.230	18.230	5,197,400
2025-07-17	18.570	18.730	18.390	18.460	18.460	4,446,800
2025-07-16	18.200	18.830	18.090	18.560	18.560	6,907,200
2025-07-15	18.350	18.580	18.000	18.210	18.210	7,213,300
2025-07-14	17.880	18.610	17.350	18.470	18.470	13,126,200
2025-07-11	18.600	18.840	18.430	18.800	18.800	4,255,700
2025-07-10	18.650	18.700	18.400	18.670	18.670	2,890,300
2025-07-09	18.780	19.110	18.590	18.700	18.700	3,955,000
2025-07-08	18.510	18.880	18.460	18.870	18.870	4,635,600
2025-07-07	18.360	18.650	18.300	18.570	18.570	3,405,100
2025-07-04	18.670	18.680	18.310	18.340	18.340	4,303,500
2025-07-03	18.500	18.960	18.450	18.680	18.680	4,417,100
2025-07-02	18.680	18.870	18.420	18.580	18.580	5,613,700
2025-07-01	18.310	18.980	18.240	18.790	18.790	8,601,450
2025-06-30	17.980	18.470	17.730	18.320	18.320	6,443,800
2025-06-27	17.880	17.950	17.650	17.900	17.900	4,272,500
2025-06-26	17.660	18.080	17.660	17.730	17.730	4,442,600
2025-06-25	17.800	18.140	17.800	17.880	17.880	6,598,900
2025-06-24	17.230	17.920	17.220	17.800	17.800	7,019,300
2025-06-23	16.620	17.120	16.620	17.100	17.100	4,774,750
2025-06-20	17.010	17.300	16.790	16.820	16.820	5,261,600
2025-06-19	17.330	17.680	17.020	17.080	17.080	6,807,550
2025-06-18	17.540	17.680	17.250	17.480	17.480	6,810,600
2025-06-17	18.190	18.220	17.590	17.720	17.720	10,513,300
2025-06-16	18.300	18.490	17.890	18.090	18.090	11,490,500
2025-06-13	19.400	19.570	18.280	18.360	18.360	19,872,046
2025-06-12	20.190	21.000	18.560	19.700	19.700	30,818,179
2025-06-11	17.410	19.090	17.360	19.090	19.090	6,165,600
2025-06-10	17.950	17.950	17.130	17.350	17.350	4,835,200
2025-06-09	17.670	17.880	17.600	17.800	17.800	4,589,300
2025-06-06	17.900	17.920	17.510	17.620	17.620	3,362,800
2025-06-05	17.860	18.320	17.700	18.130	18.130	5,201,600
2025-06-04	17.860	17.920	17.700	17.810	17.810	4,643,600
2025-06-03	17.250	17.920	17.250	17.850	17.850	6,610,300
2025-05-30	18.230	18.380	17.500	17.510	17.510	8,586,900
2025-05-29	17.960	18.450	17.960	18.310	18.310	8,672,300
2025-05-28	17.860	18.260	17.860	18.030	18.030	9,216,800
2025-05-27	17.700	18.190	17.500	17.860	17.860	9,895,129
2025-05-26	17.530	17.690	17.360	17.590	17.590	4,218,000
2025-05-23	17.730	18.040	17.540	17.630	17.630	6,121,400
2025-05-22	17.660	18.110	17.560	17.770	17.770	6,401,804
2025-05-21	18.000	18.040	17.650	17.750	17.750	6,559,100
2025-05-20	17.680	18.090	17.590	18.060	18.060	8,453,700
2025-05-19	17.770	18.260	17.530	17.930	17.930	10,525,058
2025-05-16	17.350	18.280	17.330	18.000	18.000	14,633,900
2025-05-15	17.570	17.570	17.090	17.420	17.420	8,120,958
2025-05-14	17.550	17.730	17.320	17.590	17.590	10,681,358
2025-05-13	17.600	17.800	17.230	17.520	17.520	13,618,694
2025-05-12	16.920	17.470	16.920	17.350	17.350	14,311,794
2025-05-09	17.130	17.520	16.880	16.890	16.890	17,207,500
2025-05-08	17.590	18.150	17.050	17.060	17.060	28,422,104
2025-05-07	20.450	20.450	17.590	18.710	18.710	42,867,646
2025-05-06	18.590	18.590	18.180	18.590	18.590	7,031,000
2025-04-30	15.460	16.900	15.430	16.900	16.900	20,098,719
2025-04-29	15.980	15.980	14.910	15.360	15.360	20,437,097
2025-04-28	14.940	14.940	14.940	14.940	14.940	1,919,600
2025-04-25	13.440	13.660	13.410	13.580	13.580	1,662,300

← NewerPage 6 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.