Shanghai Phoenix Enterprise Group Co Ltd B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	0.278	0.283	0.278	0.280	0.280	80,300
2024-04-23	0.282	0.284	0.279	0.279	0.279	160,800
2024-04-22	0.282	0.286	0.282	0.282	0.282	95,500
2024-04-19	0.286	0.286	0.281	0.283	0.283	147,079
2024-04-18	0.285	0.293	0.284	0.288	0.288	140,279
2024-04-17	0.286	0.290	0.286	0.287	0.287	241,160
2024-04-16	0.289	0.289	0.280	0.283	0.283	551,310
2024-04-15	0.297	0.298	0.282	0.289	0.289	488,500
2024-04-12	0.300	0.302	0.299	0.299	0.299	90,700
2024-04-11	0.304	0.304	0.297	0.301	0.301	183,300
2024-04-10	0.301	0.305	0.301	0.304	0.304	465,500
2024-04-09	0.298	0.300	0.297	0.300	0.300	92,100
2024-04-08	0.297	0.299	0.296	0.297	0.297	110,700
2024-04-03	0.300	0.300	0.296	0.300	0.300	119,900
2024-04-02	0.300	0.302	0.297	0.297	0.297	206,500
2024-04-01	0.300	0.301	0.298	0.301	0.301	110,800
2024-03-29	0.295	0.300	0.295	0.300	0.300	19,800
2024-03-28	0.295	0.298	0.295	0.298	0.298	132,200
2024-03-27	0.295	0.299	0.293	0.295	0.295	142,200
2024-03-26	0.295	0.299	0.292	0.298	0.298	179,200
2024-03-25	0.301	0.303	0.295	0.295	0.295	260,700
2024-03-22	0.305	0.305	0.300	0.301	0.301	293,700
2024-03-21	0.304	0.307	0.304	0.306	0.306	403,200
2024-03-20	0.303	0.305	0.302	0.305	0.305	193,450
2024-03-19	0.304	0.307	0.303	0.304	0.304	242,600
2024-03-18	0.302	0.308	0.301	0.305	0.305	374,300
2024-03-15	0.306	0.306	0.302	0.303	0.303	174,300
2024-03-14	0.307	0.307	0.302	0.307	0.307	327,700
2024-03-13	0.308	0.308	0.302	0.306	0.306	440,100
2024-03-12	0.304	0.314	0.301	0.308	0.308	948,900
2024-03-11	0.303	0.305	0.299	0.305	0.305	512,065
2024-03-08	0.298	0.306	0.296	0.305	0.305	793,600
2024-03-07	0.298	0.301	0.295	0.301	0.301	357,565
2024-03-06	0.292	0.300	0.292	0.298	0.298	268,106
2024-03-05	0.298	0.298	0.295	0.295	0.295	229,659
2024-03-04	0.300	0.300	0.296	0.300	0.300	305,700
2024-03-01	0.305	0.305	0.298	0.301	0.301	238,100
2024-02-29	0.297	0.304	0.297	0.302	0.302	205,400
2024-02-28	0.305	0.308	0.300	0.300	0.300	730,800
2024-02-27	0.298	0.307	0.298	0.306	0.306	782,900
2024-02-26	0.300	0.303	0.298	0.301	0.301	448,200
2024-02-23	0.298	0.303	0.298	0.301	0.301	455,600
2024-02-22	0.300	0.302	0.297	0.300	0.300	319,000
2024-02-21	0.295	0.302	0.295	0.300	0.300	616,100
2024-02-20	0.294	0.298	0.294	0.296	0.296	336,140
2024-02-19	0.297	0.299	0.293	0.296	0.296	500,400
2024-02-08	0.295	0.297	0.288	0.297	0.297	644,067
2024-02-07	0.292	0.298	0.291	0.295	0.295	754,800
2024-02-06	0.282	0.291	0.278	0.291	0.291	500,400
2024-02-05	0.292	0.292	0.277	0.282	0.282	954,812
2024-02-02	0.289	0.295	0.286	0.292	0.292	886,079
2024-02-01	0.288	0.295	0.285	0.288	0.288	774,746
2024-01-31	0.289	0.297	0.288	0.291	0.291	520,645
2024-01-30	0.310	0.315	0.289	0.299	0.299	2,267,369
2024-01-29	0.316	0.321	0.308	0.308	0.308	2,582,600
2024-01-26	0.324	0.329	0.316	0.317	0.317	2,328,300
2024-01-25	0.318	0.324	0.312	0.319	0.319	2,139,282
2024-01-24	0.299	0.316	0.299	0.313	0.313	3,024,490
2024-01-23	0.276	0.297	0.275	0.297	0.297	2,054,616
2024-01-22	0.276	0.278	0.271	0.272	0.272	174,700

← NewerPage 11 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-06	0.0091 CNY
2021-06-04	0.0062 CNY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.