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
2026-01-14	0.386	0.389	0.380	0.383	0.383	550,800
2026-01-13	0.384	0.390	0.384	0.385	0.385	724,000
2026-01-12	0.387	0.387	0.382	0.387	0.387	305,258
2026-01-09	0.383	0.387	0.382	0.387	0.387	283,722
2026-01-08	0.385	0.386	0.383	0.386	0.386	105,800
2026-01-07	0.387	0.387	0.383	0.386	0.386	675,900
2026-01-06	0.383	0.388	0.383	0.387	0.387	350,310
2026-01-05	0.379	0.386	0.379	0.384	0.384	298,700
2025-12-31	0.378	0.380	0.377	0.380	0.380	151,501
2025-12-30	0.379	0.379	0.377	0.379	0.379	159,629
2025-12-29	0.380	0.383	0.378	0.381	0.381	287,100
2025-12-26	0.382	0.382	0.378	0.380	0.380	230,670
2025-12-25	0.379	0.382	0.379	0.382	0.382	211,400
2025-12-24	0.384	0.384	0.378	0.381	0.381	186,520
2025-12-23	0.379	0.385	0.379	0.382	0.382	334,700
2025-12-22	0.380	0.380	0.375	0.380	0.380	302,195
2025-12-19	0.374	0.379	0.374	0.379	0.379	262,900
2025-12-18	0.376	0.378	0.374	0.376	0.376	149,300
2025-12-17	0.374	0.375	0.371	0.375	0.375	143,431
2025-12-16	0.375	0.376	0.372	0.373	0.373	141,100
2025-12-15	0.372	0.378	0.372	0.376	0.376	159,600
2025-12-12	0.378	0.378	0.371	0.377	0.377	383,200
2025-12-11	0.381	0.383	0.374	0.376	0.376	477,800
2025-12-10	0.382	0.384	0.380	0.381	0.381	118,307
2025-12-09	0.384	0.387	0.378	0.379	0.379	593,700
2025-12-08	0.382	0.386	0.381	0.383	0.383	200,700
2025-12-05	0.373	0.387	0.373	0.382	0.382	499,100
2025-12-04	0.376	0.376	0.372	0.375	0.375	79,600
2025-12-03	0.374	0.379	0.372	0.376	0.376	125,800
2025-12-02	0.376	0.379	0.375	0.375	0.375	397,800
2025-12-01	0.375	0.377	0.375	0.377	0.377	104,700
2025-11-28	0.375	0.378	0.373	0.377	0.377	206,300
2025-11-27	0.374	0.383	0.371	0.377	0.377	422,105
2025-11-26	0.376	0.379	0.370	0.374	0.374	371,700
2025-11-25	0.374	0.379	0.374	0.376	0.376	178,359
2025-11-24	0.370	0.376	0.370	0.375	0.375	244,000
2025-11-21	0.377	0.377	0.367	0.368	0.368	672,000
2025-11-20	0.385	0.386	0.378	0.379	0.379	357,900
2025-11-19	0.383	0.384	0.381	0.381	0.381	325,100
2025-11-18	0.387	0.389	0.383	0.385	0.385	444,300
2025-11-17	0.386	0.392	0.385	0.389	0.389	357,000
2025-11-14	0.386	0.393	0.386	0.390	0.390	761,400
2025-11-13	0.384	0.387	0.382	0.387	0.387	368,800
2025-11-12	0.384	0.386	0.381	0.383	0.383	444,500
2025-11-11	0.388	0.389	0.385	0.387	0.387	211,100
2025-11-10	0.385	0.386	0.381	0.386	0.386	300,600
2025-11-07	0.386	0.389	0.383	0.387	0.387	430,100
2025-11-06	0.389	0.389	0.386	0.389	0.389	106,900
2025-11-05	0.384	0.388	0.384	0.388	0.388	262,607
2025-11-04	0.389	0.389	0.385	0.386	0.386	224,100
2025-11-03	0.388	0.389	0.387	0.389	0.389	68,300
2025-10-31	0.387	0.390	0.386	0.389	0.389	214,505
2025-10-30	0.390	0.390	0.385	0.387	0.387	536,400
2025-10-29	0.391	0.392	0.387	0.391	0.391	438,700
2025-10-28	0.387	0.393	0.385	0.392	0.392	1,777,309
2025-10-27	0.383	0.383	0.381	0.381	0.381	124,460
2025-10-24	0.381	0.383	0.379	0.381	0.381	377,900
2025-10-23	0.378	0.391	0.378	0.384	0.384	1,212,000
2025-10-22	0.377	0.378	0.375	0.376	0.376	184,500
2025-10-21	0.373	0.378	0.373	0.377	0.377	394,600

← NewerPage 4 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.