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
2026-04-17	0.392	0.392	0.387	0.390	0.390	338,200
2026-04-16	0.388	0.392	0.385	0.391	0.391	763,300
2026-04-15	0.385	0.387	0.384	0.386	0.386	351,900
2026-04-14	0.386	0.389	0.384	0.386	0.386	260,900
2026-04-13	0.388	0.388	0.385	0.387	0.387	231,380
2026-04-10	0.387	0.389	0.384	0.387	0.387	470,330
2026-04-09	0.385	0.388	0.384	0.386	0.386	475,100
2026-04-08	0.381	0.386	0.381	0.386	0.386	651,700
2026-04-07	0.379	0.382	0.378	0.380	0.380	132,580
2026-04-03	0.382	0.383	0.377	0.378	0.378	218,000
2026-04-02	0.384	0.385	0.377	0.382	0.382	316,700
2026-04-01	0.386	0.386	0.380	0.383	0.383	580,600
2026-03-31	0.385	0.386	0.383	0.385	0.385	251,100
2026-03-30	0.380	0.386	0.380	0.385	0.385	579,952
2026-03-27	0.380	0.385	0.380	0.383	0.383	464,900
2026-03-26	0.381	0.383	0.380	0.380	0.380	460,900
2026-03-25	0.377	0.383	0.376	0.383	0.383	636,859
2026-03-24	0.378	0.381	0.374	0.380	0.380	456,059
2026-03-23	0.378	0.380	0.372	0.374	0.374	815,400
2026-03-20	0.382	0.385	0.378	0.379	0.379	695,959
2026-03-19	0.382	0.384	0.380	0.381	0.381	593,520
2026-03-18	0.379	0.390	0.378	0.382	0.382	3,305,012
2026-03-17	0.367	0.369	0.365	0.367	0.367	247,650
2026-03-16	0.366	0.368	0.365	0.367	0.367	332,349
2026-03-13	0.369	0.370	0.367	0.368	0.368	256,300
2026-03-12	0.370	0.370	0.366	0.368	0.368	165,020
2026-03-11	0.369	0.370	0.369	0.370	0.370	102,200
2026-03-10	0.369	0.371	0.369	0.370	0.370	137,500
2026-03-09	0.366	0.369	0.364	0.368	0.368	353,207
2026-03-06	0.368	0.370	0.367	0.370	0.370	124,901
2026-03-05	0.369	0.371	0.368	0.370	0.370	146,800
2026-03-04	0.366	0.368	0.366	0.368	0.368	235,700
2026-03-03	0.371	0.373	0.366	0.368	0.368	424,800
2026-03-02	0.375	0.375	0.370	0.372	0.372	375,940
2026-02-27	0.377	0.378	0.375	0.377	0.377	230,500
2026-02-26	0.378	0.378	0.374	0.377	0.377	216,400
2026-02-25	0.378	0.380	0.374	0.377	0.377	311,800
2026-02-24	0.378	0.380	0.375	0.378	0.378	173,600
2026-02-13	0.379	0.379	0.375	0.378	0.378	168,200
2026-02-12	0.378	0.380	0.378	0.379	0.379	84,900
2026-02-11	0.377	0.380	0.377	0.379	0.379	91,800
2026-02-10	0.378	0.380	0.377	0.379	0.379	180,400
2026-02-09	0.378	0.379	0.376	0.379	0.379	155,872
2026-02-06	0.376	0.378	0.374	0.377	0.377	214,900
2026-02-05	0.377	0.378	0.374	0.378	0.378	161,400
2026-02-04	0.376	0.379	0.375	0.379	0.379	136,800
2026-02-03	0.377	0.378	0.375	0.378	0.378	159,100
2026-02-02	0.383	0.383	0.370	0.373	0.373	534,000
2026-01-30	0.383	0.386	0.381	0.385	0.385	449,400
2026-01-29	0.382	0.383	0.381	0.382	0.382	291,920
2026-01-28	0.382	0.385	0.382	0.383	0.383	289,700
2026-01-27	0.383	0.385	0.382	0.383	0.383	202,100
2026-01-26	0.388	0.388	0.382	0.386	0.386	429,600
2026-01-23	0.387	0.387	0.385	0.387	0.387	341,500
2026-01-22	0.384	0.386	0.384	0.385	0.385	352,125
2026-01-21	0.381	0.384	0.380	0.383	0.383	226,505
2026-01-20	0.384	0.387	0.380	0.381	0.381	426,845
2026-01-19	0.381	0.384	0.380	0.384	0.384	230,600
2026-01-16	0.380	0.382	0.380	0.382	0.382	245,668
2026-01-15	0.382	0.384	0.380	0.382	0.382	292,100

← NewerPage 3 of 21 · 1,214 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.