Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	14.610	14.700	14.280	14.500	14.500	2,746,563
2025-01-20	14.350	14.770	14.180	14.590	14.590	3,736,900
2025-01-17	14.390	14.450	14.130	14.280	14.280	2,810,800
2025-01-16	14.610	14.610	14.120	14.250	14.250	2,684,000
2025-01-15	14.260	14.710	14.000	14.330	14.330	3,651,900
2025-01-14	13.540	14.380	13.540	14.260	14.260	3,992,400
2025-01-13	13.310	13.530	13.030	13.500	13.500	2,185,000
2025-01-10	13.760	13.890	13.380	13.380	13.380	2,213,000
2025-01-09	13.690	13.800	13.580	13.730	13.730	1,935,600
2025-01-08	13.600	13.740	13.210	13.700	13.700	2,425,600
2025-01-07	13.690	13.820	13.470	13.740	13.740	2,285,450
2025-01-06	13.400	13.710	12.980	13.700	13.700	4,197,200
2025-01-03	14.000	14.100	13.340	13.440	13.440	3,803,294
2025-01-02	14.480	14.600	13.880	14.000	14.000	3,893,674
2024-12-31	14.900	14.900	14.400	14.470	14.470	2,640,000
2024-12-30	14.650	15.000	14.420	14.860	14.860	3,435,700
2024-12-27	14.740	14.940	14.700	14.810	14.810	2,528,961
2024-12-26	14.460	14.860	14.390	14.730	14.730	3,982,942
2024-12-25	14.710	14.790	14.200	14.380	14.380	3,353,700
2024-12-24	14.480	14.970	14.430	14.770	14.770	4,007,938
2024-12-23	15.200	15.200	14.370	14.410	14.410	4,430,900
2024-12-20	14.910	15.530	14.900	15.140	15.140	4,387,641
2024-12-19	14.830	15.100	14.740	14.940	14.940	3,404,394
2024-12-18	14.900	15.120	14.660	15.000	15.000	3,514,410
2024-12-17	15.430	15.490	14.870	14.910	14.910	5,844,726
2024-12-16	15.550	15.700	15.340	15.460	15.460	4,812,600
2024-12-13	15.830	16.000	15.510	15.550	15.550	6,503,774
2024-12-12	15.650	15.840	15.640	15.840	15.840	6,601,900
2024-12-11	15.580	15.700	15.450	15.700	15.700	6,162,917
2024-12-10	16.170	16.230	15.550	15.600	15.600	9,343,581
2024-12-09	15.760	15.920	15.520	15.780	15.780	7,747,479
2024-12-06	15.820	15.930	15.570	15.780	15.780	10,610,944
2024-12-05	16.150	16.350	15.580	15.890	15.890	13,943,078
2024-12-04	15.880	17.300	15.870	16.000	16.000	18,592,183
2024-12-03	17.000	17.600	16.150	16.380	16.380	27,304,123
2024-12-02	16.870	17.640	16.430	17.640	17.640	35,471,125
2024-11-29	14.360	16.040	14.290	16.040	16.040	14,550,474
2024-11-28	13.940	14.900	13.820	14.580	14.580	10,527,074
2024-11-27	13.880	13.990	13.510	13.930	13.930	3,715,100
2024-11-26	14.300	14.380	13.930	14.070	14.070	2,853,500
2024-11-25	13.960	14.290	13.880	14.290	14.290	4,284,200
2024-11-22	14.400	14.490	13.800	13.860	13.860	4,582,800
2024-11-21	14.100	14.480	14.050	14.310	14.310	4,405,900
2024-11-20	13.890	14.190	13.810	14.170	14.170	3,696,900
2024-11-19	13.600	13.930	13.550	13.930	13.930	2,999,900
2024-11-18	13.730	13.880	13.390	13.540	13.540	3,877,100
2024-11-15	13.890	14.120	13.650	13.680	13.680	3,942,700
2024-11-14	14.360	14.450	13.920	13.970	13.970	4,987,094
2024-11-13	14.460	14.630	14.050	14.480	14.480	7,418,400
2024-11-12	14.300	15.100	14.200	14.440	14.440	11,127,900
2024-11-11	13.990	14.170	13.900	14.160	14.160	4,506,300
2024-11-08	14.200	14.370	13.930	14.020	14.020	5,633,300
2024-11-07	13.970	14.190	13.830	14.160	14.160	5,694,600
2024-11-06	14.000	14.300	13.850	13.940	13.940	5,971,000
2024-11-05	13.870	14.080	13.750	14.000	14.000	5,877,100
2024-11-04	13.240	13.840	13.220	13.830	13.830	5,418,210
2024-11-01	13.900	13.950	13.300	13.340	13.340	6,853,700
2024-10-31	13.800	14.060	13.640	13.950	13.950	7,500,274
2024-10-30	13.600	13.850	13.500	13.720	13.720	6,949,794
2024-10-29	14.040	14.370	13.660	13.690	13.690	11,947,204

← NewerPage 8 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.