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
2025-10-20	0.370	0.374	0.370	0.373	0.373	163,300
2025-10-17	0.374	0.374	0.368	0.369	0.369	249,403
2025-10-16	0.374	0.375	0.371	0.373	0.373	169,000
2025-10-15	0.368	0.374	0.368	0.373	0.373	210,600
2025-10-14	0.373	0.378	0.369	0.371	0.371	335,700
2025-10-13	0.372	0.374	0.369	0.373	0.373	512,500
2025-10-10	0.379	0.382	0.377	0.378	0.378	206,400
2025-10-09	0.379	0.382	0.378	0.382	0.382	297,500
2025-09-30	0.378	0.381	0.376	0.380	0.380	328,300
2025-09-29	0.382	0.382	0.376	0.380	0.380	343,100
2025-09-26	0.378	0.380	0.378	0.378	0.378	239,300
2025-09-25	0.381	0.382	0.376	0.379	0.379	221,100
2025-09-24	0.374	0.383	0.373	0.382	0.382	544,570
2025-09-23	0.378	0.380	0.372	0.376	0.376	758,850
2025-09-22	0.389	0.389	0.377	0.380	0.380	1,205,070
2025-09-19	0.392	0.394	0.389	0.389	0.389	586,000
2025-09-18	0.396	0.404	0.393	0.395	0.395	704,000
2025-09-17	0.399	0.400	0.396	0.398	0.398	250,200
2025-09-16	0.400	0.400	0.395	0.400	0.400	244,809
2025-09-15	0.394	0.400	0.393	0.399	0.399	422,500
2025-09-12	0.400	0.400	0.395	0.395	0.395	431,500
2025-09-11	0.394	0.399	0.392	0.399	0.399	773,300
2025-09-10	0.396	0.399	0.390	0.395	0.395	597,300
2025-09-09	0.397	0.400	0.392	0.394	0.394	893,300
2025-09-08	0.403	0.403	0.396	0.400	0.400	634,100
2025-09-05	0.387	0.401	0.387	0.401	0.401	1,596,500
2025-09-04	0.390	0.396	0.384	0.387	0.387	732,800
2025-09-03	0.396	0.400	0.389	0.389	0.389	1,215,100
2025-09-02	0.392	0.397	0.383	0.396	0.396	1,441,776
2025-09-01	0.390	0.396	0.389	0.393	0.393	648,900
2025-08-29	0.391	0.391	0.385	0.389	0.389	645,967
2025-08-28	0.379	0.388	0.379	0.388	0.388	804,500
2025-08-27	0.387	0.391	0.380	0.380	0.380	1,289,200
2025-08-26	0.399	0.403	0.388	0.389	0.389	1,749,060
2025-08-25	0.385	0.403	0.385	0.400	0.400	2,040,886
2025-08-22	0.380	0.384	0.380	0.384	0.384	604,310
2025-08-21	0.390	0.391	0.378	0.380	0.380	1,074,200
2025-08-20	0.386	0.393	0.386	0.389	0.389	1,204,600
2025-08-19	0.387	0.390	0.382	0.386	0.386	1,146,050
2025-08-18	0.384	0.400	0.384	0.388	0.388	1,731,800
2025-08-15	0.370	0.386	0.370	0.385	0.385	1,766,120
2025-08-14	0.364	0.375	0.364	0.371	0.371	1,969,042
2025-08-13	0.370	0.370	0.362	0.364	0.364	826,300
2025-08-12	0.370	0.370	0.364	0.369	0.369	493,500
2025-08-11	0.361	0.370	0.361	0.368	0.368	1,007,300
2025-08-08	0.358	0.363	0.356	0.362	0.362	906,511
2025-08-07	0.356	0.359	0.355	0.357	0.357	360,900
2025-08-06	0.358	0.358	0.355	0.358	0.358	210,100
2025-08-05	0.355	0.357	0.354	0.357	0.357	313,972
2025-08-04	0.354	0.354	0.352	0.354	0.354	130,100
2025-08-01	0.351	0.354	0.351	0.353	0.353	161,700
2025-07-31	0.357	0.358	0.351	0.352	0.352	278,900
2025-07-30	0.356	0.358	0.353	0.357	0.357	441,350
2025-07-29	0.355	0.358	0.353	0.356	0.356	470,350
2025-07-28	0.355	0.355	0.353	0.354	0.354	171,700
2025-07-25	0.351	0.355	0.351	0.354	0.354	324,053
2025-07-24	0.352	0.355	0.350	0.354	0.354	544,480
2025-07-23	0.352	0.354	0.348	0.352	0.352	679,311
2025-07-22	0.351	0.352	0.348	0.350	0.350	314,500
2025-07-21	0.351	0.354	0.347	0.352	0.352	705,000

← NewerPage 5 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.