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
2023-01-31	0.392	0.393	0.388	0.392	0.392	696,037
2023-01-30	0.397	0.398	0.394	0.396	0.396	117,700
2023-01-20	0.396	0.396	0.392	0.396	0.396	119,700
2023-01-19	0.394	0.396	0.391	0.396	0.396	209,100
2023-01-18	0.394	0.395	0.392	0.394	0.394	51,400
2023-01-17	0.392	0.394	0.391	0.394	0.394	69,100
2023-01-16	0.388	0.394	0.388	0.394	0.394	122,000
2023-01-13	0.392	0.392	0.388	0.391	0.391	57,000
2023-01-12	0.389	0.392	0.389	0.389	0.389	59,500
2023-01-11	0.391	0.393	0.388	0.390	0.390	200,600
2023-01-10	0.392	0.393	0.392	0.392	0.392	32,501
2023-01-09	0.393	0.395	0.393	0.393	0.393	53,745
2023-01-06	0.396	0.397	0.390	0.394	0.394	147,500
2023-01-05	0.392	0.396	0.392	0.396	0.396	141,700
2023-01-04	0.392	0.395	0.391	0.393	0.393	166,900
2023-01-03	0.388	0.394	0.388	0.394	0.394	116,345
2022-12-30	0.388	0.391	0.387	0.390	0.390	84,600
2022-12-29	0.387	0.392	0.387	0.389	0.389	54,700
2022-12-28	0.388	0.390	0.388	0.388	0.388	50,200
2022-12-27	0.390	0.390	0.386	0.389	0.389	87,500
2022-12-26	0.389	0.392	0.386	0.390	0.390	67,558
2022-12-23	0.393	0.396	0.387	0.388	0.388	409,700
2022-12-22	0.398	0.398	0.395	0.395	0.395	102,350
2022-12-21	0.395	0.398	0.395	0.396	0.396	75,601
2022-12-20	0.396	0.398	0.394	0.396	0.396	140,600
2022-12-19	0.401	0.402	0.395	0.396	0.396	348,150
2022-12-16	0.400	0.401	0.398	0.401	0.401	122,100
2022-12-15	0.399	0.400	0.399	0.400	0.400	96,050
2022-12-14	0.401	0.401	0.400	0.400	0.400	130,650
2022-12-13	0.398	0.403	0.398	0.403	0.403	367,250
2022-12-12	0.401	0.403	0.398	0.400	0.400	333,450
2022-12-09	0.406	0.406	0.401	0.404	0.404	167,400
2022-12-08	0.400	0.407	0.400	0.406	0.406	256,400
2022-12-07	0.401	0.404	0.401	0.403	0.403	160,900
2022-12-06	0.406	0.406	0.402	0.403	0.403	123,400
2022-12-05	0.403	0.406	0.401	0.406	0.406	506,100
2022-12-02	0.401	0.404	0.398	0.400	0.400	168,090
2022-12-01	0.404	0.405	0.402	0.402	0.402	335,000
2022-11-30	0.403	0.404	0.400	0.401	0.401	269,456
2022-11-29	0.400	0.405	0.400	0.403	0.403	630,400
2022-11-28	0.398	0.400	0.396	0.398	0.398	125,100
2022-11-25	0.400	0.401	0.399	0.401	0.401	71,845
2022-11-24	0.399	0.400	0.398	0.399	0.399	119,800
2022-11-23	0.399	0.400	0.396	0.400	0.400	272,300
2022-11-22	0.404	0.405	0.398	0.400	0.400	375,212
2022-11-21	0.401	0.402	0.398	0.400	0.400	338,600
2022-11-18	0.408	0.409	0.401	0.401	0.401	705,800
2022-11-17	0.394	0.409	0.393	0.407	0.407	2,412,265
2022-11-16	0.394	0.396	0.390	0.395	0.395	463,500
2022-11-15	0.393	0.394	0.390	0.393	0.393	270,400
2022-11-14	0.393	0.395	0.390	0.392	0.392	403,800
2022-11-11	0.391	0.393	0.390	0.391	0.391	462,900
2022-11-10	0.388	0.390	0.386	0.389	0.389	134,000
2022-11-09	0.391	0.391	0.387	0.391	0.391	163,422
2022-11-08	0.388	0.391	0.388	0.391	0.391	91,700
2022-11-07	0.390	0.392	0.387	0.391	0.391	242,800
2022-11-04	0.385	0.391	0.385	0.390	0.390	231,400
2022-11-03	0.389	0.389	0.383	0.387	0.387	275,385
2022-11-02	0.386	0.391	0.386	0.389	0.389	182,200
2022-11-01	0.382	0.389	0.378	0.389	0.389	251,800

← NewerPage 16 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.