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
2022-05-05	0.382	0.386	0.381	0.384	0.375	304,361
2022-04-29	0.378	0.386	0.378	0.386	0.377	387,344
2022-04-28	0.376	0.380	0.376	0.378	0.369	59,400
2022-04-27	0.371	0.378	0.370	0.378	0.369	159,100
2022-04-26	0.377	0.377	0.371	0.374	0.366	184,670
2022-04-25	0.381	0.381	0.372	0.376	0.367	476,300
2022-04-22	0.381	0.390	0.381	0.385	0.376	461,785
2022-04-21	0.375	0.380	0.375	0.378	0.369	55,600
2022-04-20	0.380	0.382	0.377	0.379	0.370	135,200
2022-04-19	0.379	0.383	0.375	0.382	0.373	73,250
2022-04-18	0.380	0.381	0.375	0.380	0.371	286,235
2022-04-15	0.383	0.386	0.378	0.380	0.371	247,770
2022-04-14	0.383	0.387	0.380	0.384	0.375	198,900
2022-04-13	0.385	0.389	0.379	0.383	0.374	467,150
2022-04-12	0.385	0.389	0.382	0.388	0.379	164,100
2022-04-11	0.386	0.387	0.384	0.385	0.376	248,900
2022-04-08	0.389	0.391	0.387	0.387	0.378	226,500
2022-04-07	0.389	0.392	0.389	0.390	0.381	115,400
2022-04-06	0.393	0.394	0.388	0.392	0.383	233,180
2022-04-01	0.390	0.393	0.388	0.392	0.383	176,030
2022-03-31	0.393	0.394	0.388	0.392	0.383	211,500
2022-03-30	0.391	0.391	0.386	0.391	0.382	177,035
2022-03-29	0.394	0.394	0.381	0.390	0.381	234,300
2022-03-28	0.390	0.394	0.388	0.393	0.384	225,700
2022-03-25	0.389	0.394	0.389	0.392	0.383	214,050
2022-03-24	0.388	0.394	0.388	0.391	0.382	236,700
2022-03-23	0.389	0.391	0.388	0.389	0.380	41,600
2022-03-22	0.389	0.392	0.388	0.388	0.379	185,600
2022-03-21	0.388	0.389	0.385	0.388	0.379	129,000
2022-03-18	0.388	0.389	0.385	0.386	0.377	138,292
2022-03-17	0.382	0.389	0.382	0.387	0.378	361,600
2022-03-16	0.385	0.385	0.374	0.385	0.376	365,050
2022-03-15	0.389	0.391	0.373	0.374	0.366	620,900
2022-03-14	0.393	0.397	0.389	0.392	0.383	218,001
2022-03-11	0.396	0.396	0.386	0.395	0.386	262,800
2022-03-10	0.390	0.398	0.390	0.396	0.387	502,022
2022-03-09	0.390	0.394	0.385	0.392	0.383	464,942
2022-03-08	0.392	0.394	0.388	0.390	0.381	387,800
2022-03-07	0.393	0.395	0.392	0.393	0.384	149,200
2022-03-04	0.395	0.396	0.394	0.395	0.386	58,900
2022-03-03	0.393	0.396	0.392	0.396	0.387	113,550
2022-03-02	0.394	0.394	0.391	0.394	0.385	115,839
2022-03-01	0.395	0.395	0.392	0.394	0.385	133,900
2022-02-28	0.394	0.394	0.392	0.394	0.385	124,400
2022-02-25	0.395	0.397	0.390	0.394	0.385	422,000
2022-02-24	0.396	0.397	0.391	0.393	0.384	211,300
2022-02-23	0.393	0.397	0.393	0.397	0.388	166,239
2022-02-22	0.393	0.395	0.392	0.393	0.384	150,200
2022-02-21	0.397	0.397	0.393	0.394	0.385	1,324,700
2022-02-18	0.398	0.400	0.395	0.400	0.391	499,037
2022-02-17	0.400	0.400	0.398	0.399	0.390	42,200
2022-02-16	0.399	0.400	0.399	0.400	0.391	93,500
2022-02-15	0.402	0.402	0.395	0.398	0.389	295,000
2022-02-14	0.397	0.400	0.396	0.398	0.389	139,400
2022-02-11	0.398	0.401	0.396	0.398	0.389	341,200
2022-02-10	0.397	0.401	0.397	0.399	0.390	202,100
2022-02-09	0.402	0.402	0.397	0.401	0.392	437,900
2022-02-08	0.403	0.404	0.400	0.402	0.393	93,100
2022-02-07	0.405	0.405	0.400	0.402	0.393	146,300
2022-01-28	0.401	0.405	0.399	0.402	0.393	170,777

← NewerPage 19 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.