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
2025-07-18	0.352	0.357	0.351	0.353	0.353	242,600
2025-07-17	0.352	0.353	0.348	0.353	0.353	346,900
2025-07-16	0.345	0.352	0.345	0.352	0.352	594,300
2025-07-15	0.348	0.348	0.345	0.346	0.346	330,500
2025-07-14	0.349	0.350	0.345	0.350	0.350	459,400
2025-07-11	0.346	0.348	0.344	0.348	0.348	418,210
2025-07-10	0.344	0.346	0.342	0.344	0.344	344,000
2025-07-09	0.343	0.346	0.343	0.345	0.345	218,272
2025-07-08	0.345	0.345	0.343	0.344	0.344	175,400
2025-07-07	0.345	0.345	0.342	0.345	0.345	148,859
2025-07-04	0.343	0.345	0.342	0.344	0.344	118,800
2025-07-03	0.343	0.345	0.342	0.344	0.344	209,200
2025-07-02	0.346	0.346	0.342	0.343	0.343	339,800
2025-07-01	0.346	0.348	0.344	0.347	0.347	273,532
2025-06-30	0.348	0.349	0.344	0.348	0.348	173,228
2025-06-27	0.344	0.349	0.344	0.347	0.347	230,900
2025-06-26	0.349	0.349	0.340	0.345	0.345	243,300
2025-06-25	0.344	0.348	0.343	0.348	0.348	270,100
2025-06-24	0.337	0.343	0.337	0.343	0.343	372,944
2025-06-23	0.332	0.338	0.332	0.337	0.337	128,500
2025-06-20	0.343	0.343	0.334	0.334	0.334	99,400
2025-06-19	0.343	0.343	0.336	0.338	0.338	216,000
2025-06-18	0.347	0.347	0.340	0.343	0.343	348,350
2025-06-17	0.351	0.352	0.346	0.347	0.347	445,500
2025-06-16	0.351	0.354	0.351	0.354	0.354	123,700
2025-06-13	0.353	0.354	0.351	0.353	0.353	107,500
2025-06-12	0.356	0.356	0.352	0.355	0.355	54,700
2025-06-11	0.352	0.356	0.352	0.356	0.356	128,556
2025-06-10	0.356	0.357	0.352	0.355	0.355	70,300
2025-06-09	0.353	0.357	0.352	0.355	0.355	86,100
2025-06-06	0.353	0.355	0.352	0.353	0.353	131,100
2025-06-05	0.356	0.356	0.353	0.354	0.354	92,600
2025-06-04	0.352	0.356	0.352	0.355	0.355	112,200
2025-06-03	0.354	0.357	0.352	0.354	0.354	174,500
2025-05-30	0.358	0.359	0.353	0.355	0.355	144,800
2025-05-29	0.356	0.361	0.355	0.361	0.361	254,400
2025-05-28	0.355	0.362	0.355	0.360	0.360	641,143
2025-05-27	0.354	0.356	0.347	0.354	0.354	374,443
2025-05-26	0.351	0.357	0.350	0.353	0.353	347,900
2025-05-23	0.354	0.357	0.350	0.351	0.351	230,200
2025-05-22	0.362	0.363	0.352	0.353	0.353	544,200
2025-05-21	0.366	0.366	0.361	0.363	0.363	397,200
2025-05-20	0.359	0.372	0.357	0.367	0.367	1,257,200
2025-05-19	0.353	0.359	0.353	0.358	0.358	173,500
2025-05-16	0.356	0.358	0.353	0.354	0.354	233,700
2025-05-15	0.356	0.362	0.355	0.359	0.359	408,600
2025-05-14	0.362	0.362	0.356	0.360	0.360	106,200
2025-05-13	0.362	0.363	0.357	0.362	0.362	286,800
2025-05-12	0.357	0.361	0.356	0.361	0.361	279,954
2025-05-09	0.362	0.364	0.354	0.358	0.358	486,600
2025-05-08	0.354	0.365	0.354	0.365	0.365	1,746,800
2025-05-07	0.354	0.355	0.348	0.353	0.353	188,000
2025-05-06	0.352	0.353	0.347	0.353	0.353	348,100
2025-04-30	0.342	0.348	0.342	0.346	0.346	103,820
2025-04-29	0.343	0.347	0.341	0.342	0.342	190,957
2025-04-28	0.352	0.352	0.342	0.345	0.345	240,400
2025-04-25	0.357	0.357	0.344	0.353	0.353	536,620
2025-04-24	0.344	0.360	0.336	0.358	0.358	1,442,270
2025-04-23	0.335	0.346	0.333	0.344	0.344	853,400
2025-04-22	0.332	0.340	0.332	0.333	0.333	145,600

← NewerPage 6 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.