Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	13.450	13.650	13.350	13.520	13.520	1,641,600
2025-04-23	13.280	13.610	13.250	13.580	13.580	2,136,600
2025-04-22	13.200	13.300	13.130	13.240	13.240	1,239,100
2025-04-21	12.930	13.240	12.920	13.180	13.180	1,279,900
2025-04-18	13.090	13.150	12.860	13.030	13.030	1,334,100
2025-04-17	12.830	13.150	12.830	13.030	13.030	1,161,500
2025-04-16	13.240	13.290	12.700	12.980	12.980	1,996,800
2025-04-15	13.090	13.250	13.010	13.240	13.240	2,316,100
2025-04-14	12.990	13.240	12.990	13.090	13.090	2,093,600
2025-04-11	12.670	12.950	12.560	12.820	12.820	1,912,200
2025-04-10	12.570	12.970	12.570	12.670	12.670	3,033,600
2025-04-09	11.850	12.450	11.180	12.340	12.340	4,389,700
2025-04-08	13.030	13.090	11.950	12.210	12.210	5,636,300
2025-04-07	13.480	13.730	13.250	13.250	13.250	2,714,400
2025-04-03	14.860	14.910	14.430	14.720	14.720	2,039,300
2025-04-02	14.750	15.130	14.750	14.910	14.910	1,824,000
2025-04-01	14.730	14.960	14.680	14.840	14.840	2,061,400
2025-03-31	14.770	14.810	14.450	14.660	14.660	2,097,800
2025-03-28	15.120	15.230	14.760	14.820	14.820	2,315,600
2025-03-27	15.400	15.410	15.080	15.110	15.110	3,439,500
2025-03-26	14.940	15.570	14.930	15.410	15.410	5,241,000
2025-03-25	15.060	15.460	14.800	14.930	14.930	3,516,423
2025-03-24	15.410	15.560	14.800	15.090	15.090	4,297,800
2025-03-21	15.600	16.100	15.350	15.500	15.500	6,743,900
2025-03-20	15.460	15.830	15.420	15.690	15.690	4,153,500
2025-03-19	15.630	15.690	15.420	15.510	15.510	3,938,300
2025-03-18	15.300	15.850	15.250	15.630	15.630	8,439,899
2025-03-17	15.130	15.340	15.000	15.310	15.310	3,408,800
2025-03-14	14.910	15.120	14.730	15.100	15.100	3,039,800
2025-03-13	15.180	15.240	14.780	15.000	15.000	2,984,400
2025-03-12	15.150	15.280	15.080	15.180	15.180	3,420,800
2025-03-11	14.990	15.150	14.860	15.150	15.150	2,975,400
2025-03-10	14.910	15.210	14.910	15.130	15.130	4,564,501
2025-03-07	14.810	15.030	14.730	14.910	14.910	3,106,994
2025-03-06	14.810	14.970	14.760	14.810	14.810	3,456,400
2025-03-05	14.740	14.840	14.510	14.810	14.810	2,885,600
2025-03-04	14.410	14.930	14.320	14.780	14.780	3,889,400
2025-03-03	14.600	14.810	14.400	14.460	14.460	5,084,420
2025-02-28	15.080	15.950	14.610	14.690	14.690	8,436,260
2025-02-27	14.860	15.130	14.580	14.950	14.950	5,737,674
2025-02-26	14.680	14.950	14.650	14.840	14.840	4,764,174
2025-02-25	14.300	14.890	14.220	14.700	14.700	5,007,454
2025-02-24	14.180	14.580	14.120	14.350	14.350	3,400,600
2025-02-21	14.330	14.340	14.080	14.200	14.200	2,630,200
2025-02-20	14.350	14.420	14.220	14.350	14.350	2,211,000
2025-02-19	13.970	14.390	13.960	14.370	14.370	2,699,100
2025-02-18	14.400	14.480	13.900	14.000	14.000	3,243,200
2025-02-17	14.300	14.500	14.270	14.470	14.470	2,673,300
2025-02-14	14.360	14.630	14.260	14.330	14.330	3,010,829
2025-02-13	14.720	14.760	14.310	14.370	14.370	3,093,100
2025-02-12	14.660	14.760	14.570	14.720	14.720	2,421,000
2025-02-11	14.840	14.880	14.500	14.670	14.670	2,355,300
2025-02-10	14.760	14.830	14.660	14.790	14.790	2,667,610
2025-02-07	14.680	14.960	14.610	14.760	14.760	3,489,990
2025-02-06	14.350	14.690	14.330	14.690	14.690	2,442,700
2025-02-05	14.510	14.600	14.200	14.400	14.400	3,026,990
2025-01-27	14.920	14.960	14.450	14.450	14.450	4,181,200
2025-01-24	14.440	14.970	14.420	14.920	14.920	4,078,700
2025-01-23	14.450	14.970	14.450	14.490	14.490	4,536,274
2025-01-22	14.430	14.570	14.280	14.340	14.340	2,335,100

← NewerPage 7 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.