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
2022-10-31	0.386	0.391	0.382	0.384	0.384	361,700
2022-10-28	0.391	0.395	0.386	0.386	0.386	380,600
2022-10-27	0.391	0.392	0.387	0.391	0.391	236,000
2022-10-26	0.384	0.394	0.384	0.391	0.391	513,100
2022-10-25	0.381	0.385	0.380	0.383	0.383	193,900
2022-10-24	0.391	0.392	0.381	0.381	0.381	275,000
2022-10-21	0.392	0.392	0.386	0.390	0.390	189,900
2022-10-20	0.391	0.395	0.389	0.391	0.391	367,000
2022-10-19	0.396	0.396	0.392	0.394	0.394	199,500
2022-10-18	0.395	0.396	0.394	0.395	0.395	112,800
2022-10-17	0.395	0.397	0.393	0.396	0.396	180,100
2022-10-14	0.396	0.397	0.392	0.395	0.395	343,501
2022-10-13	0.391	0.394	0.391	0.394	0.394	222,900
2022-10-12	0.386	0.394	0.385	0.394	0.394	324,800
2022-10-11	0.381	0.387	0.381	0.387	0.387	119,000
2022-10-10	0.380	0.384	0.380	0.381	0.381	99,011
2022-09-30	0.380	0.383	0.377	0.382	0.382	208,600
2022-09-29	0.383	0.387	0.378	0.381	0.381	229,800
2022-09-28	0.377	0.384	0.373	0.381	0.381	360,000
2022-09-27	0.372	0.384	0.371	0.382	0.382	354,800
2022-09-26	0.394	0.394	0.366	0.371	0.371	1,273,400
2022-09-23	0.400	0.400	0.392	0.395	0.395	550,200
2022-09-22	0.399	0.401	0.398	0.400	0.400	88,200
2022-09-21	0.399	0.400	0.398	0.400	0.400	188,270
2022-09-20	0.397	0.399	0.395	0.399	0.399	238,100
2022-09-19	0.399	0.402	0.396	0.396	0.396	234,100
2022-09-16	0.399	0.401	0.398	0.398	0.398	281,300
2022-09-15	0.401	0.402	0.398	0.401	0.401	316,200
2022-09-14	0.402	0.403	0.399	0.400	0.400	222,622
2022-09-13	0.404	0.405	0.401	0.404	0.404	605,600
2022-09-09	0.399	0.404	0.399	0.403	0.403	397,816
2022-09-08	0.403	0.403	0.398	0.399	0.399	283,100
2022-09-07	0.399	0.403	0.398	0.402	0.402	399,268
2022-09-06	0.400	0.401	0.398	0.400	0.400	273,600
2022-09-05	0.398	0.400	0.396	0.400	0.400	223,640
2022-09-02	0.397	0.400	0.396	0.400	0.400	168,134
2022-09-01	0.394	0.398	0.394	0.397	0.397	337,362
2022-08-31	0.398	0.398	0.393	0.394	0.394	454,612
2022-08-30	0.398	0.401	0.396	0.398	0.398	325,200
2022-08-29	0.398	0.399	0.393	0.396	0.396	471,400
2022-08-26	0.400	0.401	0.397	0.399	0.399	399,850
2022-08-25	0.403	0.403	0.398	0.400	0.400	607,930
2022-08-24	0.401	0.406	0.400	0.401	0.401	962,400
2022-08-23	0.398	0.407	0.397	0.405	0.405	1,638,832
2022-08-22	0.396	0.398	0.395	0.398	0.398	386,177
2022-08-19	0.393	0.398	0.393	0.397	0.397	387,731
2022-08-18	0.394	0.394	0.393	0.393	0.393	115,000
2022-08-17	0.393	0.395	0.392	0.393	0.393	210,300
2022-08-16	0.396	0.396	0.393	0.394	0.394	239,012
2022-08-15	0.394	0.396	0.394	0.395	0.395	194,800
2022-08-12	0.396	0.397	0.394	0.396	0.396	284,900
2022-08-11	0.393	0.397	0.393	0.396	0.396	416,430
2022-08-10	0.394	0.395	0.392	0.393	0.393	204,800
2022-08-09	0.393	0.396	0.393	0.395	0.395	348,100
2022-08-08	0.393	0.394	0.392	0.393	0.393	99,300
2022-08-05	0.394	0.395	0.390	0.393	0.393	98,130
2022-08-04	0.392	0.392	0.388	0.389	0.389	226,500
2022-08-03	0.391	0.394	0.388	0.390	0.390	243,400
2022-08-02	0.391	0.393	0.386	0.388	0.388	765,590
2022-08-01	0.396	0.397	0.395	0.395	0.395	182,500

← NewerPage 17 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.