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
2025-04-21	0.337	0.337	0.334	0.336	0.336	236,200
2025-04-18	0.334	0.343	0.332	0.337	0.337	244,900
2025-04-17	0.333	0.338	0.331	0.338	0.338	248,000
2025-04-16	0.343	0.343	0.334	0.338	0.338	101,239
2025-04-15	0.345	0.345	0.339	0.343	0.343	61,400
2025-04-14	0.342	0.347	0.342	0.344	0.344	255,450
2025-04-11	0.332	0.341	0.331	0.340	0.340	219,500
2025-04-10	0.331	0.341	0.330	0.337	0.337	247,300
2025-04-09	0.328	0.333	0.318	0.332	0.332	536,240
2025-04-08	0.330	0.337	0.324	0.328	0.328	256,150
2025-04-07	0.343	0.353	0.327	0.332	0.332	1,559,653
2025-04-03	0.362	0.364	0.359	0.363	0.363	125,300
2025-04-02	0.360	0.366	0.360	0.361	0.361	133,701
2025-04-01	0.365	0.365	0.362	0.363	0.363	61,700
2025-03-31	0.361	0.366	0.359	0.366	0.366	219,270
2025-03-28	0.364	0.364	0.361	0.362	0.362	219,701
2025-03-27	0.364	0.367	0.363	0.365	0.365	145,500
2025-03-26	0.367	0.367	0.363	0.367	0.367	226,701
2025-03-25	0.369	0.369	0.360	0.367	0.367	1,196,600
2025-03-24	0.372	0.376	0.367	0.370	0.370	458,739
2025-03-21	0.380	0.381	0.373	0.375	0.375	312,701
2025-03-20	0.380	0.381	0.377	0.379	0.379	298,000
2025-03-19	0.379	0.384	0.379	0.381	0.381	156,800
2025-03-18	0.384	0.384	0.378	0.383	0.383	274,800
2025-03-17	0.376	0.386	0.376	0.383	0.383	683,100
2025-03-14	0.371	0.379	0.371	0.379	0.379	205,200
2025-03-13	0.374	0.380	0.372	0.373	0.373	424,191
2025-03-12	0.377	0.377	0.371	0.373	0.373	382,850
2025-03-11	0.375	0.376	0.370	0.376	0.376	383,168
2025-03-10	0.373	0.378	0.368	0.376	0.376	620,601
2025-03-07	0.378	0.378	0.370	0.374	0.374	319,950
2025-03-06	0.372	0.378	0.372	0.377	0.377	453,498
2025-03-05	0.371	0.374	0.366	0.374	0.374	491,100
2025-03-04	0.376	0.376	0.367	0.374	0.374	704,100
2025-03-03	0.360	0.384	0.358	0.378	0.378	2,434,550
2025-02-28	0.355	0.366	0.355	0.359	0.359	1,134,700
2025-02-27	0.359	0.359	0.353	0.357	0.357	280,300
2025-02-26	0.354	0.359	0.353	0.358	0.358	426,601
2025-02-25	0.355	0.358	0.352	0.356	0.356	415,830
2025-02-24	0.356	0.363	0.356	0.357	0.357	617,700
2025-02-21	0.369	0.369	0.358	0.360	0.360	1,683,980
2025-02-20	0.355	0.371	0.350	0.371	0.371	2,001,951
2025-02-19	0.349	0.355	0.349	0.354	0.354	195,000
2025-02-18	0.356	0.358	0.350	0.351	0.351	321,900
2025-02-17	0.352	0.358	0.351	0.356	0.356	288,300
2025-02-14	0.354	0.358	0.353	0.356	0.356	281,500
2025-02-13	0.353	0.360	0.353	0.357	0.357	503,338
2025-02-12	0.352	0.357	0.352	0.357	0.357	300,109
2025-02-11	0.358	0.358	0.351	0.354	0.354	253,009
2025-02-10	0.356	0.358	0.352	0.357	0.357	337,900
2025-02-07	0.353	0.356	0.349	0.352	0.352	625,300
2025-02-06	0.345	0.352	0.342	0.352	0.352	251,400
2025-02-05	0.355	0.355	0.346	0.349	0.349	773,900
2025-01-27	0.369	0.369	0.349	0.351	0.351	1,436,500
2025-01-24	0.365	0.371	0.365	0.371	0.371	158,300
2025-01-23	0.370	0.372	0.368	0.370	0.370	419,800
2025-01-22	0.364	0.370	0.363	0.368	0.368	404,700
2025-01-21	0.369	0.369	0.364	0.365	0.365	147,200
2025-01-20	0.366	0.368	0.364	0.368	0.368	203,800
2025-01-17	0.362	0.367	0.362	0.367	0.367	240,700

← NewerPage 7 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.