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
2023-07-26	0.307	0.312	0.305	0.312	0.312	206,600
2023-07-25	0.306	0.311	0.306	0.311	0.311	288,931
2023-07-24	0.301	0.307	0.301	0.307	0.307	264,100
2023-07-21	0.303	0.309	0.301	0.306	0.306	380,792
2023-07-20	0.303	0.303	0.300	0.301	0.301	217,000
2023-07-19	0.302	0.304	0.300	0.300	0.300	165,100
2023-07-18	0.304	0.304	0.300	0.304	0.304	83,100
2023-07-17	0.306	0.308	0.300	0.304	0.304	246,500
2023-07-14	0.309	0.311	0.304	0.308	0.308	321,500
2023-07-13	0.323	0.324	0.302	0.309	0.309	1,937,692
2023-07-12	0.334	0.336	0.329	0.333	0.333	127,600
2023-07-11	0.334	0.337	0.329	0.334	0.334	123,500
2023-07-10	0.330	0.334	0.330	0.333	0.333	19,050
2023-07-07	0.330	0.331	0.330	0.331	0.331	24,900
2023-07-06	0.333	0.335	0.331	0.331	0.331	14,431
2023-07-05	0.334	0.334	0.330	0.334	0.334	79,300
2023-07-04	0.335	0.338	0.334	0.337	0.337	28,400
2023-07-03	0.334	0.338	0.334	0.337	0.337	82,800
2023-06-30	0.330	0.334	0.329	0.334	0.334	72,100
2023-06-29	0.328	0.335	0.328	0.334	0.334	173,410
2023-06-28	0.331	0.332	0.326	0.332	0.332	82,900
2023-06-27	0.338	0.338	0.321	0.335	0.335	255,310
2023-06-26	0.335	0.337	0.330	0.336	0.336	244,200
2023-06-21	0.336	0.337	0.334	0.336	0.336	88,700
2023-06-20	0.344	0.344	0.330	0.339	0.339	601,500
2023-06-19	0.343	0.344	0.340	0.340	0.340	294,300
2023-06-16	0.343	0.347	0.341	0.344	0.344	334,900
2023-06-15	0.349	0.349	0.341	0.348	0.348	743,013
2023-06-14	0.366	0.371	0.353	0.355	0.355	1,219,400
2023-06-13	0.349	0.370	0.349	0.365	0.365	1,658,900
2023-06-12	0.354	0.356	0.347	0.352	0.352	352,900
2023-06-09	0.357	0.359	0.352	0.358	0.358	397,558
2023-06-08	0.350	0.363	0.346	0.358	0.358	949,358
2023-06-07	0.349	0.352	0.347	0.352	0.352	456,201
2023-06-06	0.355	0.358	0.348	0.353	0.353	492,400
2023-06-05	0.338	0.359	0.338	0.351	0.351	519,900
2023-06-02	0.339	0.340	0.336	0.339	0.339	67,600
2023-06-01	0.333	0.340	0.333	0.336	0.336	140,700
2023-05-31	0.342	0.343	0.331	0.337	0.337	299,500
2023-05-30	0.349	0.349	0.344	0.345	0.345	78,200
2023-05-29	0.353	0.354	0.348	0.349	0.349	99,200
2023-05-26	0.348	0.354	0.347	0.354	0.354	168,980
2023-05-25	0.352	0.353	0.344	0.351	0.351	189,400
2023-05-24	0.350	0.353	0.347	0.351	0.351	193,996
2023-05-23	0.350	0.353	0.350	0.350	0.350	196,600
2023-05-22	0.346	0.351	0.345	0.350	0.350	210,700
2023-05-19	0.349	0.350	0.344	0.346	0.346	65,800
2023-05-18	0.347	0.351	0.346	0.351	0.351	135,989
2023-05-17	0.341	0.355	0.340	0.351	0.351	456,801
2023-05-16	0.341	0.343	0.340	0.340	0.340	22,000
2023-05-15	0.344	0.344	0.337	0.340	0.340	45,000
2023-05-12	0.341	0.345	0.338	0.344	0.344	59,000
2023-05-11	0.344	0.344	0.342	0.344	0.344	84,500
2023-05-10	0.343	0.346	0.340	0.346	0.346	86,800
2023-05-09	0.346	0.347	0.341	0.346	0.346	100,400
2023-05-08	0.342	0.345	0.341	0.345	0.345	55,000
2023-05-05	0.345	0.346	0.342	0.346	0.346	70,700
2023-05-04	0.342	0.346	0.340	0.345	0.345	248,100
2023-04-28	0.341	0.342	0.338	0.342	0.342	181,600
2023-04-27	0.339	0.342	0.335	0.341	0.341	143,800

← NewerPage 14 of 21 · 1,212 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.