Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← 900916.SHG stock page

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
2021-11-04	0.387	0.388	0.385	0.388	0.379	31,600
2021-11-03	0.386	0.386	0.384	0.386	0.377	57,200
2021-11-02	0.388	0.389	0.382	0.386	0.377	154,700
2021-11-01	0.387	0.388	0.384	0.388	0.379	138,900
2021-10-29	0.383	0.387	0.382	0.387	0.378	208,174
2021-10-28	0.388	0.388	0.382	0.383	0.374	428,100
2021-10-27	0.389	0.389	0.387	0.389	0.380	92,679
2021-10-26	0.389	0.394	0.389	0.390	0.381	55,400
2021-10-25	0.387	0.391	0.387	0.390	0.381	74,000
2021-10-22	0.389	0.390	0.387	0.389	0.380	85,600
2021-10-21	0.389	0.391	0.388	0.390	0.381	35,100
2021-10-20	0.390	0.393	0.388	0.390	0.381	145,800
2021-10-19	0.391	0.396	0.391	0.391	0.382	225,800
2021-10-18	0.394	0.396	0.387	0.395	0.386	156,172
2021-10-15	0.395	0.397	0.393	0.394	0.385	33,100
2021-10-14	0.393	0.397	0.393	0.397	0.388	68,900

← NewerPage 21 of 21 · 1,216 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.