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
2025-01-16	0.363	0.369	0.361	0.368	0.368	306,400
2025-01-15	0.364	0.366	0.360	0.364	0.364	305,100
2025-01-14	0.353	0.364	0.351	0.364	0.364	758,600
2025-01-13	0.352	0.355	0.349	0.352	0.352	124,000
2025-01-10	0.361	0.361	0.351	0.353	0.353	250,500
2025-01-09	0.361	0.363	0.361	0.362	0.362	132,200
2025-01-08	0.357	0.362	0.353	0.360	0.360	317,000
2025-01-07	0.353	0.359	0.353	0.359	0.359	362,549
2025-01-06	0.355	0.359	0.351	0.357	0.357	575,700
2025-01-03	0.368	0.368	0.351	0.355	0.355	1,086,100
2025-01-02	0.373	0.380	0.364	0.366	0.366	1,207,200
2024-12-31	0.383	0.387	0.375	0.379	0.379	728,500
2024-12-30	0.382	0.387	0.382	0.386	0.386	309,200
2024-12-27	0.383	0.391	0.382	0.386	0.386	462,300
2024-12-26	0.388	0.393	0.384	0.386	0.386	617,000
2024-12-25	0.385	0.390	0.382	0.387	0.387	608,000
2024-12-24	0.387	0.392	0.383	0.385	0.385	948,700
2024-12-23	0.392	0.403	0.382	0.385	0.385	1,730,900
2024-12-20	0.392	0.406	0.392	0.397	0.397	2,060,900
2024-12-19	0.401	0.409	0.395	0.399	0.399	3,431,300
2024-12-18	0.385	0.408	0.385	0.403	0.403	3,492,529
2024-12-17	0.394	0.403	0.377	0.397	0.397	4,531,449
2024-12-16	0.397	0.404	0.390	0.395	0.395	3,364,400
2024-12-13	0.387	0.393	0.381	0.390	0.390	2,322,590
2024-12-12	0.379	0.396	0.377	0.388	0.388	3,072,700
2024-12-11	0.370	0.379	0.370	0.376	0.376	855,000
2024-12-10	0.380	0.380	0.369	0.370	0.370	597,300
2024-12-09	0.375	0.379	0.366	0.371	0.371	1,232,664
2024-12-06	0.377	0.381	0.375	0.380	0.380	632,070
2024-12-05	0.378	0.380	0.376	0.378	0.378	269,174
2024-12-04	0.383	0.383	0.377	0.378	0.378	678,300
2024-12-03	0.388	0.388	0.379	0.386	0.386	484,313
2024-12-02	0.376	0.385	0.376	0.384	0.384	695,700
2024-11-29	0.371	0.376	0.369	0.376	0.376	422,800
2024-11-28	0.366	0.374	0.366	0.371	0.371	380,100
2024-11-27	0.369	0.370	0.359	0.369	0.369	473,500
2024-11-26	0.370	0.372	0.366	0.368	0.368	212,800
2024-11-25	0.364	0.370	0.362	0.370	0.370	549,100
2024-11-22	0.375	0.375	0.361	0.363	0.363	306,000
2024-11-21	0.371	0.375	0.370	0.374	0.374	359,100
2024-11-20	0.365	0.375	0.363	0.373	0.373	342,000
2024-11-19	0.364	0.368	0.361	0.368	0.368	201,800
2024-11-18	0.379	0.379	0.362	0.365	0.365	740,700
2024-11-15	0.374	0.382	0.374	0.375	0.375	448,500
2024-11-14	0.389	0.394	0.373	0.376	0.376	831,880
2024-11-13	0.380	0.405	0.380	0.390	0.390	1,739,500
2024-11-12	0.384	0.388	0.375	0.378	0.378	709,100
2024-11-11	0.383	0.392	0.381	0.384	0.384	911,600
2024-11-08	0.390	0.390	0.381	0.387	0.387	1,274,300
2024-11-07	0.376	0.388	0.375	0.387	0.387	795,980
2024-11-06	0.380	0.389	0.379	0.382	0.382	1,285,100
2024-11-05	0.373	0.386	0.370	0.385	0.385	1,550,908
2024-11-04	0.359	0.377	0.359	0.373	0.373	909,680
2024-11-01	0.363	0.372	0.359	0.359	0.359	696,800
2024-10-31	0.363	0.373	0.359	0.367	0.367	647,000
2024-10-30	0.373	0.373	0.358	0.363	0.363	905,590
2024-10-29	0.383	0.383	0.371	0.373	0.373	1,016,600
2024-10-28	0.368	0.387	0.368	0.383	0.383	1,597,910
2024-10-25	0.366	0.370	0.363	0.368	0.368	503,313
2024-10-24	0.370	0.377	0.365	0.368	0.368	794,623

← NewerPage 8 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.