Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	13.450	14.040	13.330	13.900	13.900	11,439,300
2024-10-25	13.180	13.340	13.110	13.210	13.210	6,289,300
2024-10-24	12.920	13.140	12.750	13.050	13.050	5,974,500
2024-10-23	12.960	13.100	12.860	12.970	12.970	5,262,000
2024-10-22	12.730	12.980	12.720	12.950	12.950	4,828,794
2024-10-21	12.680	12.790	12.560	12.750	12.750	4,790,094
2024-10-18	12.350	12.750	12.310	12.650	12.650	4,965,102
2024-10-17	12.510	12.650	12.340	12.350	12.350	3,839,320
2024-10-16	12.460	12.640	12.360	12.450	12.450	3,917,471
2024-10-15	12.740	12.870	12.460	12.500	12.500	3,668,800
2024-10-14	12.560	12.780	12.480	12.750	12.750	3,518,693
2024-10-11	13.050	13.060	12.530	12.570	12.570	5,135,164
2024-10-10	12.800	13.100	12.540	13.040	13.040	6,715,290
2024-10-09	13.730	13.750	12.740	12.740	12.740	11,205,924
2024-10-08	14.930	14.950	13.300	14.150	14.150	18,005,537
2024-09-30	13.050	13.650	12.560	13.590	13.590	17,423,063
2024-09-27	12.210	12.670	12.120	12.500	12.500	7,934,500
2024-09-26	11.810	12.150	11.790	12.130	12.130	7,240,968
2024-09-25	11.860	12.090	11.830	11.880	11.880	7,574,163
2024-09-24	11.590	11.800	11.480	11.800	11.800	6,443,900
2024-09-23	11.560	11.780	11.450	11.600	11.600	3,895,994
2024-09-20	11.890	11.890	11.500	11.570	11.570	5,612,400
2024-09-19	11.610	11.990	11.470	11.840	11.840	7,509,700
2024-09-18	11.400	11.800	11.160	11.590	11.590	6,525,800
2024-09-13	11.260	11.860	11.100	11.490	11.490	6,742,865
2024-09-12	11.430	11.490	11.260	11.270	11.270	2,368,500
2024-09-11	11.400	11.430	11.280	11.340	11.340	1,796,800
2024-09-10	11.560	11.560	11.250	11.460	11.460	2,405,500
2024-09-09	11.350	11.460	11.230	11.420	11.420	2,169,065
2024-09-06	11.680	11.680	11.380	11.390	11.390	3,348,072
2024-09-05	11.530	11.660	11.500	11.570	11.570	3,160,800
2024-09-04	11.490	11.570	11.380	11.510	11.510	3,427,000
2024-09-03	11.330	11.760	11.320	11.560	11.560	5,291,889
2024-09-02	11.460	11.600	11.290	11.310	11.310	4,262,968
2024-08-30	11.300	11.670	11.240	11.520	11.520	5,685,988
2024-08-29	11.240	11.360	11.120	11.320	11.320	4,057,100
2024-08-28	11.130	11.390	11.110	11.240	11.240	4,069,800
2024-08-27	11.480	11.480	11.160	11.200	11.200	6,635,490
2024-08-26	11.760	11.760	11.370	11.520	11.520	7,496,100
2024-08-23	12.150	12.230	11.620	11.770	11.770	9,526,000
2024-08-22	12.880	12.880	12.170	12.270	12.270	13,151,400
2024-08-21	12.210	13.200	12.120	13.020	13.020	19,723,500
2024-08-20	11.860	12.680	11.600	12.280	12.280	13,400,340
2024-08-19	11.770	12.050	11.740	11.750	11.750	3,194,500
2024-08-16	12.030	12.090	11.850	11.850	11.850	2,794,300
2024-08-15	11.940	12.060	11.810	11.990	11.990	3,139,200
2024-08-14	11.990	12.050	11.930	11.930	11.930	2,341,346
2024-08-13	11.750	11.960	11.720	11.960	11.960	2,483,200
2024-08-12	11.820	11.920	11.720	11.770	11.770	2,658,546
2024-08-09	12.120	12.130	11.870	11.880	11.880	2,451,800
2024-08-08	12.090	12.120	11.830	11.980	11.980	3,867,700
2024-08-07	11.970	12.200	11.900	12.130	12.130	4,114,638
2024-08-06	11.860	11.980	11.800	11.950	11.950	3,814,646
2024-08-05	12.050	12.260	11.730	11.750	11.750	5,738,700
2024-08-02	12.320	12.420	12.100	12.140	12.140	5,581,500
2024-08-01	12.300	12.500	12.280	12.330	12.330	5,933,000
2024-07-31	12.170	12.440	12.050	12.400	12.400	8,538,346
2024-07-30	11.950	12.180	11.860	12.140	12.140	5,084,800
2024-07-29	12.010	12.080	11.860	12.020	12.020	4,456,200
2024-07-26	11.740	12.010	11.700	12.000	12.000	5,475,600

← NewerPage 9 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.