Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	13.650	13.980	13.500	13.840	13.840	2,176,300
2026-10-19	13.490	13.800	13.350	13.740	13.740	1,565,356
2026-10-16	13.470	13.770	13.420	13.590	13.590	1,613,956
2026-10-15	13.500	13.510	13.260	13.380	13.380	1,280,900
2026-10-14	13.730	13.890	13.600	13.630	13.630	1,164,900
2026-10-13	13.740	13.850	13.320	13.800	13.800	1,319,700
2026-10-12	13.770	13.850	13.610	13.740	13.740	1,472,500
2026-10-09	13.740	13.860	13.350	13.840	13.840	1,761,400
2026-10-08	13.860	14.100	13.670	13.740	13.740	1,830,700
2026-09-30	14.080	14.100	13.840	13.850	13.850	1,256,200
2026-09-29	13.890	14.100	13.800	14.000	14.000	2,163,400
2026-09-28	13.710	14.110	13.650	13.950	13.950	4,004,809
2026-09-24	13.620	13.820	13.620	13.650	13.650	1,119,800
2026-09-23	13.850	13.850	13.560	13.710	13.710	1,229,300
2026-09-22	13.790	13.880	13.680	13.740	13.740	1,758,250
2026-09-21	13.610	13.780	13.480	13.750	13.750	1,623,656
2026-09-18	13.530	13.610	13.430	13.530	13.530	1,124,072
2026-09-17	13.200	13.500	13.130	13.460	13.460	1,466,200
2026-09-16	13.150	13.350	13.030	13.280	13.280	930,500
2026-09-15	13.520	13.620	13.170	13.280	13.280	1,471,000
2026-09-14	13.560	13.780	13.490	13.560	13.560	984,900
2026-09-11	13.710	13.780	13.460	13.580	13.580	1,683,900
2026-09-10	14.030	14.030	13.820	13.820	13.820	1,162,800
2026-09-09	14.250	14.250	13.960	14.030	14.030	1,208,000
2026-09-08	13.940	14.180	13.860	14.170	14.170	1,439,200
2026-09-07	13.800	14.040	13.800	13.940	13.940	1,371,000
2026-09-04	14.130	14.150	13.810	13.880	13.880	2,236,100
2026-09-03	14.150	14.400	13.980	14.140	14.140	3,616,850
2026-09-02	14.000	14.490	13.760	14.140	14.140	3,282,800
2026-09-01	13.820	14.110	13.820	13.920	13.920	1,784,000
2026-08-31	13.440	13.860	13.440	13.810	13.810	1,704,500
2026-08-28	13.410	13.580	13.330	13.520	13.520	1,178,300
2026-08-27	13.500	13.680	13.400	13.410	13.410	1,345,000
2026-08-26	13.540	13.790	13.510	13.530	13.530	1,286,255
2026-08-25	13.300	13.690	13.280	13.650	13.650	1,607,800
2026-08-24	13.410	13.550	13.230	13.300	13.300	1,369,100
2026-08-21	13.460	13.560	13.230	13.410	13.410	1,455,655
2026-08-20	13.440	13.640	13.360	13.460	13.460	1,754,800
2026-08-19	13.410	13.790	13.390	13.440	13.440	3,190,400
2026-08-18	13.600	14.450	13.520	13.950	13.950	5,019,700
2026-08-17	13.440	13.760	13.380	13.690	13.690	2,115,500
2026-08-14	13.400	13.520	13.250	13.360	13.360	1,268,300
2026-08-13	13.500	13.610	13.350	13.370	13.370	1,670,200
2026-08-12	13.570	13.650	13.500	13.530	13.530	1,227,100
2026-08-11	13.680	13.760	13.460	13.570	13.570	1,302,450
2026-08-10	13.310	13.650	13.310	13.650	13.650	1,971,300
2026-08-07	13.300	13.450	13.200	13.390	13.390	1,604,050
2026-08-06	13.270	13.350	13.160	13.350	13.350	1,400,100
2026-08-05	13.280	13.360	13.130	13.260	13.260	1,787,800
2026-08-04	13.380	13.380	13.180	13.280	13.280	1,544,300
2026-08-03	12.770	13.380	12.770	13.340	13.340	2,150,900
2026-07-31	12.700	12.900	12.550	12.900	12.900	1,818,000
2026-07-30	12.610	12.790	12.500	12.700	12.700	1,767,200
2026-07-29	12.280	12.600	12.250	12.580	12.580	1,642,100
2026-07-28	12.190	12.460	12.130	12.280	12.280	1,384,800
2026-07-27	11.950	12.250	11.850	12.190	12.190	1,345,700
2026-07-24	12.010	12.190	11.850	11.950	11.950	1,142,300
2026-07-23	11.790	12.210	11.720	12.180	12.180	1,720,900
2026-07-22	12.260	12.260	11.700	11.880	11.880	2,630,800
2026-07-21	12.270	12.350	11.710	12.250	12.250	2,768,800

Page 1 of 21 · 1,216 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.