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
2022-01-27	0.401	0.401	0.395	0.400	0.391	353,600
2022-01-26	0.395	0.404	0.395	0.401	0.392	230,400
2022-01-25	0.404	0.405	0.397	0.397	0.388	331,200
2022-01-24	0.411	0.411	0.404	0.406	0.397	305,200
2022-01-21	0.411	0.411	0.406	0.409	0.400	206,500
2022-01-20	0.410	0.415	0.410	0.411	0.402	196,000
2022-01-19	0.411	0.414	0.408	0.412	0.403	338,900
2022-01-18	0.415	0.415	0.411	0.413	0.404	326,000
2022-01-17	0.415	0.417	0.413	0.417	0.408	67,900
2022-01-14	0.417	0.417	0.413	0.417	0.408	247,010
2022-01-13	0.420	0.420	0.417	0.418	0.409	222,100
2022-01-12	0.418	0.420	0.413	0.420	0.410	176,170
2022-01-11	0.421	0.421	0.417	0.419	0.409	202,700
2022-01-10	0.416	0.419	0.416	0.419	0.409	88,200
2022-01-07	0.418	0.420	0.418	0.418	0.409	141,300
2022-01-06	0.420	0.420	0.417	0.419	0.409	178,650
2022-01-05	0.420	0.424	0.414	0.417	0.408	393,500
2022-01-04	0.416	0.420	0.414	0.419	0.409	581,277
2021-12-31	0.410	0.415	0.410	0.415	0.406	200,936
2021-12-30	0.407	0.413	0.407	0.412	0.403	209,850
2021-12-29	0.408	0.410	0.406	0.409	0.400	92,000
2021-12-28	0.410	0.410	0.407	0.410	0.401	94,600
2021-12-27	0.407	0.411	0.406	0.409	0.400	153,100
2021-12-24	0.407	0.409	0.407	0.408	0.399	177,700
2021-12-23	0.408	0.408	0.406	0.408	0.399	80,500
2021-12-22	0.406	0.409	0.406	0.409	0.400	110,400
2021-12-21	0.405	0.409	0.405	0.407	0.398	292,594
2021-12-20	0.410	0.410	0.405	0.407	0.398	407,500
2021-12-17	0.408	0.409	0.406	0.408	0.399	183,300
2021-12-16	0.409	0.409	0.404	0.409	0.400	131,900
2021-12-15	0.405	0.410	0.405	0.408	0.399	201,100
2021-12-14	0.407	0.410	0.407	0.408	0.399	415,936
2021-12-13	0.405	0.408	0.403	0.407	0.398	484,450
2021-12-10	0.401	0.403	0.398	0.403	0.394	229,360
2021-12-09	0.398	0.402	0.398	0.401	0.392	117,400
2021-12-08	0.396	0.401	0.396	0.401	0.392	197,010
2021-12-07	0.400	0.402	0.397	0.399	0.390	169,000
2021-12-06	0.405	0.405	0.398	0.400	0.391	156,600
2021-12-03	0.402	0.406	0.401	0.403	0.394	306,000
2021-12-02	0.403	0.404	0.401	0.402	0.393	155,800
2021-12-01	0.405	0.408	0.402	0.405	0.396	187,958
2021-11-30	0.402	0.406	0.402	0.404	0.395	704,400
2021-11-29	0.394	0.403	0.394	0.401	0.392	337,700
2021-11-26	0.398	0.403	0.398	0.399	0.390	317,500
2021-11-25	0.400	0.401	0.395	0.399	0.390	175,300
2021-11-24	0.396	0.401	0.396	0.400	0.391	96,500
2021-11-23	0.402	0.402	0.397	0.400	0.391	161,500
2021-11-22	0.394	0.400	0.393	0.399	0.390	461,235
2021-11-19	0.393	0.397	0.392	0.396	0.387	153,900
2021-11-18	0.395	0.397	0.393	0.393	0.384	198,319
2021-11-17	0.390	0.395	0.390	0.395	0.386	223,900
2021-11-16	0.388	0.395	0.388	0.393	0.384	142,700
2021-11-15	0.387	0.395	0.387	0.393	0.384	437,779
2021-11-12	0.387	0.388	0.385	0.388	0.379	197,600
2021-11-11	0.386	0.387	0.384	0.387	0.378	86,900
2021-11-10	0.383	0.385	0.381	0.384	0.375	133,600
2021-11-09	0.387	0.387	0.384	0.385	0.376	27,400
2021-11-08	0.386	0.387	0.383	0.387	0.378	68,000
2021-11-05	0.388	0.391	0.384	0.385	0.376	158,300
2021-11-04	0.387	0.388	0.385	0.388	0.379	31,600

← NewerPage 20 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.