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
2022-07-29	0.395	0.396	0.394	0.396	0.396	150,500
2022-07-28	0.394	0.396	0.394	0.395	0.395	197,413
2022-07-27	0.395	0.396	0.393	0.395	0.395	159,400
2022-07-26	0.394	0.396	0.394	0.396	0.396	83,800
2022-07-25	0.395	0.396	0.393	0.393	0.393	160,090
2022-07-22	0.396	0.396	0.393	0.395	0.395	138,300
2022-07-21	0.396	0.396	0.394	0.395	0.395	77,710
2022-07-20	0.396	0.397	0.394	0.396	0.396	98,650
2022-07-19	0.395	0.396	0.394	0.396	0.396	208,200
2022-07-18	0.392	0.396	0.392	0.395	0.395	379,850
2022-07-15	0.395	0.395	0.390	0.392	0.392	319,800
2022-07-14	0.391	0.395	0.390	0.394	0.394	308,915
2022-07-13	0.390	0.393	0.390	0.391	0.391	221,100
2022-07-12	0.392	0.393	0.390	0.391	0.391	218,400
2022-07-11	0.396	0.397	0.390	0.393	0.393	433,577
2022-07-08	0.393	0.399	0.393	0.397	0.397	383,200
2022-07-07	0.391	0.395	0.391	0.394	0.394	135,200
2022-07-06	0.392	0.394	0.390	0.393	0.393	281,800
2022-07-05	0.399	0.407	0.397	0.399	0.390	668,620
2022-07-04	0.399	0.400	0.397	0.399	0.390	250,000
2022-07-01	0.400	0.400	0.398	0.399	0.390	104,301
2022-06-30	0.399	0.401	0.398	0.400	0.391	243,077
2022-06-29	0.401	0.401	0.398	0.398	0.389	363,300
2022-06-28	0.397	0.402	0.396	0.402	0.393	515,049
2022-06-27	0.397	0.398	0.395	0.398	0.389	370,192
2022-06-24	0.393	0.397	0.393	0.395	0.386	315,982
2022-06-23	0.393	0.397	0.392	0.395	0.386	330,220
2022-06-22	0.394	0.397	0.392	0.392	0.383	208,320
2022-06-21	0.397	0.397	0.393	0.394	0.385	83,300
2022-06-20	0.397	0.398	0.394	0.396	0.387	262,900
2022-06-17	0.393	0.397	0.392	0.397	0.388	207,000
2022-06-16	0.396	0.398	0.391	0.396	0.387	315,774
2022-06-15	0.396	0.404	0.396	0.398	0.389	1,007,265
2022-06-14	0.396	0.396	0.392	0.393	0.384	430,369
2022-06-13	0.395	0.396	0.393	0.395	0.386	258,501
2022-06-10	0.391	0.396	0.391	0.395	0.386	127,344
2022-06-09	0.391	0.395	0.391	0.393	0.384	119,063
2022-06-08	0.394	0.396	0.390	0.395	0.386	226,844
2022-06-07	0.397	0.397	0.393	0.396	0.387	153,901
2022-06-06	0.396	0.397	0.393	0.395	0.386	249,900
2022-06-02	0.391	0.396	0.390	0.394	0.385	323,500
2022-06-01	0.394	0.402	0.391	0.393	0.384	395,000
2022-05-31	0.399	0.399	0.392	0.396	0.387	282,700
2022-05-30	0.394	0.400	0.393	0.396	0.387	631,300
2022-05-27	0.392	0.397	0.391	0.393	0.384	761,101
2022-05-26	0.389	0.400	0.389	0.395	0.386	1,364,000
2022-05-25	0.383	0.387	0.383	0.387	0.378	108,500
2022-05-24	0.382	0.389	0.382	0.383	0.374	290,920
2022-05-23	0.383	0.386	0.383	0.386	0.377	70,900
2022-05-20	0.387	0.387	0.382	0.386	0.377	244,800
2022-05-19	0.383	0.387	0.380	0.386	0.377	230,300
2022-05-18	0.380	0.387	0.378	0.384	0.375	354,800
2022-05-17	0.379	0.381	0.377	0.380	0.371	169,500
2022-05-16	0.386	0.386	0.371	0.381	0.372	301,566
2022-05-13	0.384	0.386	0.383	0.385	0.376	140,800
2022-05-12	0.378	0.384	0.378	0.384	0.375	194,200
2022-05-11	0.382	0.384	0.377	0.383	0.374	172,300
2022-05-10	0.378	0.381	0.375	0.381	0.372	88,300
2022-05-09	0.376	0.382	0.375	0.380	0.371	87,500
2022-05-06	0.375	0.383	0.375	0.379	0.370	139,700

← NewerPage 18 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.