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
2026-07-16	0.381	0.383	0.381	0.382	0.373	57,600
2026-07-15	0.383	0.383	0.381	0.382	0.373	84,700
2026-07-14	0.377	0.384	0.377	0.383	0.374	171,800
2026-07-13	0.382	0.383	0.376	0.378	0.369	85,500
2026-07-10	0.376	0.382	0.376	0.381	0.381	95,010
2026-07-09	0.379	0.382	0.377	0.381	0.381	57,000
2026-07-08	0.385	0.385	0.377	0.382	0.382	114,500
2026-07-07	0.383	0.385	0.381	0.382	0.382	158,400
2026-07-06	0.387	0.387	0.384	0.384	0.384	77,500
2026-07-03	0.380	0.384	0.380	0.384	0.384	123,300
2026-07-02	0.381	0.385	0.375	0.380	0.380	174,300
2026-07-01	0.382	0.385	0.380	0.383	0.383	206,100
2026-06-30	0.379	0.383	0.378	0.381	0.381	171,600
2026-06-29	0.371	0.384	0.371	0.381	0.381	417,330
2026-06-26	0.378	0.379	0.372	0.376	0.376	607,000
2026-06-25	0.380	0.383	0.379	0.379	0.379	380,600
2026-06-24	0.403	0.403	0.375	0.385	0.385	1,503,430
2026-06-23	0.395	0.401	0.391	0.397	0.397	646,800
2026-06-22	0.390	0.395	0.390	0.395	0.395	297,500
2026-06-18	0.396	0.398	0.388	0.395	0.395	760,735
2026-06-17	0.404	0.404	0.393	0.397	0.397	551,056
2026-06-16	0.415	0.415	0.397	0.405	0.405	873,600
2026-06-15	0.422	0.422	0.413	0.418	0.418	253,500
2026-06-12	0.418	0.427	0.418	0.421	0.421	368,720
2026-06-11	0.409	0.422	0.409	0.417	0.417	645,851
2026-06-10	0.415	0.425	0.409	0.412	0.412	530,900
2026-06-09	0.429	0.431	0.415	0.419	0.419	940,000
2026-06-08	0.423	0.443	0.423	0.428	0.428	2,079,700
2026-06-05	0.415	0.436	0.415	0.428	0.428	3,192,162
2026-06-04	0.412	0.428	0.412	0.422	0.422	2,665,500
2026-06-03	0.403	0.422	0.402	0.422	0.422	5,132,015
2026-06-02	0.400	0.401	0.395	0.400	0.400	911,400
2026-06-01	0.399	0.403	0.393	0.397	0.397	429,600
2026-05-29	0.400	0.406	0.399	0.400	0.400	1,857,550
2026-05-28	0.398	0.400	0.395	0.399	0.399	569,485
2026-05-27	0.399	0.401	0.397	0.398	0.398	931,700
2026-05-26	0.398	0.403	0.395	0.400	0.400	1,255,020
2026-05-25	0.403	0.403	0.400	0.401	0.401	1,006,597
2026-05-22	0.400	0.405	0.400	0.403	0.403	1,648,485
2026-05-21	0.400	0.406	0.398	0.400	0.400	1,092,200
2026-05-20	0.401	0.404	0.399	0.402	0.402	1,794,299
2026-05-19	0.394	0.400	0.394	0.400	0.400	1,129,450
2026-05-18	0.388	0.396	0.388	0.396	0.396	1,378,800
2026-05-15	0.390	0.393	0.388	0.391	0.391	242,235
2026-05-14	0.391	0.393	0.390	0.390	0.390	621,541
2026-05-13	0.392	0.394	0.390	0.394	0.394	595,100
2026-05-12	0.393	0.395	0.392	0.394	0.394	551,300
2026-05-11	0.388	0.396	0.388	0.394	0.394	956,600
2026-05-08	0.393	0.393	0.385	0.391	0.391	403,100
2026-05-07	0.385	0.393	0.385	0.393	0.393	888,400
2026-05-06	0.383	0.389	0.382	0.387	0.387	499,401
2026-04-30	0.381	0.384	0.381	0.384	0.384	448,000
2026-04-29	0.380	0.382	0.379	0.381	0.381	269,880
2026-04-28	0.389	0.389	0.381	0.383	0.383	311,000
2026-04-27	0.384	0.390	0.380	0.387	0.387	760,300
2026-04-24	0.382	0.384	0.376	0.382	0.382	876,000
2026-04-23	0.389	0.389	0.383	0.384	0.384	287,600
2026-04-22	0.389	0.389	0.385	0.389	0.389	191,401
2026-04-21	0.393	0.393	0.390	0.390	0.390	382,800
2026-04-20	0.389	0.391	0.389	0.391	0.391	193,000

← NewerPage 2 of 2 · 120 trading days

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.