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
2023-04-26	0.340	0.341	0.338	0.339	0.339	72,300
2023-04-25	0.341	0.342	0.336	0.339	0.339	92,500
2023-04-24	0.341	0.343	0.340	0.342	0.342	22,800
2023-04-21	0.345	0.346	0.341	0.341	0.341	118,100
2023-04-20	0.349	0.349	0.343	0.347	0.347	56,500
2023-04-19	0.347	0.349	0.347	0.349	0.349	42,000
2023-04-18	0.351	0.351	0.347	0.348	0.348	42,200
2023-04-17	0.346	0.349	0.345	0.349	0.349	89,700
2023-04-14	0.348	0.350	0.346	0.349	0.349	43,100
2023-04-13	0.350	0.351	0.345	0.348	0.348	211,600
2023-04-12	0.356	0.356	0.345	0.350	0.350	325,000
2023-04-11	0.354	0.354	0.353	0.354	0.354	29,800
2023-04-10	0.356	0.357	0.353	0.356	0.356	41,839
2023-04-07	0.355	0.356	0.351	0.356	0.356	106,400
2023-04-06	0.356	0.356	0.352	0.353	0.353	54,700
2023-04-04	0.358	0.358	0.352	0.353	0.353	147,400
2023-04-03	0.358	0.359	0.350	0.358	0.358	237,570
2023-03-31	0.355	0.359	0.353	0.358	0.358	146,047
2023-03-30	0.355	0.359	0.353	0.356	0.356	190,900
2023-03-29	0.360	0.360	0.354	0.359	0.359	197,300
2023-03-28	0.355	0.360	0.355	0.359	0.359	220,500
2023-03-27	0.362	0.362	0.355	0.359	0.359	193,800
2023-03-24	0.364	0.365	0.360	0.363	0.363	232,471
2023-03-23	0.370	0.372	0.362	0.365	0.365	268,200
2023-03-22	0.371	0.371	0.368	0.369	0.369	95,300
2023-03-21	0.370	0.371	0.367	0.371	0.371	78,650
2023-03-20	0.372	0.376	0.366	0.369	0.369	357,700
2023-03-17	0.372	0.375	0.371	0.374	0.374	145,000
2023-03-16	0.373	0.375	0.372	0.373	0.373	66,100
2023-03-15	0.378	0.378	0.374	0.375	0.375	96,400
2023-03-14	0.373	0.375	0.372	0.374	0.374	73,460
2023-03-13	0.376	0.376	0.373	0.374	0.374	124,826
2023-03-10	0.377	0.378	0.375	0.376	0.376	114,900
2023-03-09	0.380	0.380	0.376	0.379	0.379	181,500
2023-03-08	0.378	0.382	0.378	0.382	0.382	67,700
2023-03-07	0.383	0.383	0.378	0.382	0.382	252,600
2023-03-06	0.385	0.385	0.382	0.384	0.384	68,100
2023-03-03	0.382	0.385	0.381	0.385	0.385	188,490
2023-03-02	0.384	0.384	0.381	0.382	0.382	91,200
2023-03-01	0.382	0.385	0.381	0.382	0.382	118,500
2023-02-28	0.381	0.385	0.380	0.385	0.385	196,380
2023-02-27	0.386	0.386	0.381	0.384	0.384	346,050
2023-02-24	0.382	0.387	0.382	0.386	0.386	264,561
2023-02-23	0.382	0.385	0.382	0.385	0.385	139,000
2023-02-22	0.382	0.385	0.382	0.384	0.384	131,000
2023-02-21	0.385	0.385	0.381	0.384	0.384	180,800
2023-02-20	0.382	0.385	0.382	0.385	0.385	131,400
2023-02-17	0.382	0.385	0.381	0.383	0.383	91,600
2023-02-16	0.382	0.385	0.382	0.383	0.383	151,800
2023-02-15	0.386	0.386	0.380	0.384	0.384	309,261
2023-02-14	0.386	0.387	0.384	0.387	0.387	106,400
2023-02-13	0.384	0.386	0.384	0.386	0.386	48,100
2023-02-10	0.383	0.386	0.382	0.385	0.385	93,600
2023-02-09	0.384	0.386	0.381	0.386	0.386	232,200
2023-02-08	0.386	0.387	0.384	0.386	0.386	76,900
2023-02-07	0.383	0.386	0.381	0.385	0.385	225,500
2023-02-06	0.386	0.388	0.383	0.384	0.384	228,500
2023-02-03	0.387	0.390	0.384	0.388	0.388	259,900
2023-02-02	0.390	0.390	0.387	0.388	0.388	212,300
2023-02-01	0.392	0.392	0.386	0.392	0.392	551,700

← NewerPage 15 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.