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
2024-10-24	0.370	0.377	0.365	0.368	0.368	794,623
2024-10-23	0.362	0.373	0.362	0.369	0.369	583,200
2024-10-22	0.361	0.366	0.359	0.364	0.364	342,715
2024-10-21	0.355	0.363	0.352	0.361	0.361	314,880
2024-10-18	0.351	0.359	0.346	0.358	0.358	530,300
2024-10-17	0.351	0.358	0.345	0.350	0.350	371,351
2024-10-16	0.343	0.350	0.343	0.350	0.350	179,400
2024-10-15	0.350	0.355	0.345	0.348	0.348	295,300
2024-10-14	0.348	0.352	0.341	0.351	0.351	329,551
2024-10-11	0.358	0.358	0.342	0.344	0.344	716,000
2024-10-10	0.352	0.364	0.349	0.358	0.358	1,099,421
2024-10-09	0.365	0.367	0.349	0.352	0.352	1,311,383
2024-10-08	0.390	0.392	0.360	0.371	0.371	2,589,521
2024-09-30	0.333	0.360	0.332	0.356	0.356	1,823,557
2024-09-27	0.324	0.331	0.320	0.329	0.329	884,982
2024-09-26	0.313	0.320	0.313	0.320	0.320	504,000
2024-09-25	0.318	0.320	0.315	0.317	0.317	735,111
2024-09-24	0.310	0.314	0.306	0.313	0.313	416,500
2024-09-23	0.308	0.309	0.306	0.306	0.306	168,000
2024-09-20	0.310	0.311	0.306	0.308	0.308	329,458
2024-09-19	0.306	0.311	0.306	0.310	0.310	199,500
2024-09-18	0.307	0.308	0.303	0.308	0.308	279,400
2024-09-13	0.306	0.306	0.303	0.306	0.306	94,600
2024-09-12	0.309	0.309	0.304	0.304	0.304	228,700
2024-09-11	0.307	0.310	0.305	0.308	0.308	96,500
2024-09-10	0.307	0.316	0.306	0.310	0.310	334,000
2024-09-09	0.307	0.310	0.306	0.307	0.307	189,300
2024-09-06	0.310	0.314	0.307	0.312	0.312	670,629
2024-09-05	0.309	0.311	0.306	0.311	0.311	375,000
2024-09-04	0.312	0.312	0.305	0.309	0.309	672,900
2024-09-03	0.300	0.321	0.295	0.316	0.316	1,389,439
2024-09-02	0.301	0.304	0.298	0.299	0.299	335,100
2024-08-30	0.294	0.301	0.294	0.298	0.298	611,801
2024-08-29	0.293	0.293	0.292	0.292	0.292	17,300
2024-08-28	0.286	0.293	0.286	0.293	0.293	95,000
2024-08-27	0.294	0.294	0.291	0.292	0.292	57,340
2024-08-26	0.291	0.294	0.290	0.293	0.293	194,600
2024-08-23	0.289	0.291	0.286	0.288	0.288	174,500
2024-08-22	0.290	0.291	0.289	0.290	0.290	139,189
2024-08-21	0.293	0.293	0.290	0.291	0.291	199,501
2024-08-20	0.297	0.297	0.291	0.294	0.294	232,600
2024-08-19	0.299	0.299	0.296	0.297	0.297	70,400
2024-08-16	0.299	0.299	0.296	0.299	0.299	64,001
2024-08-15	0.295	0.299	0.294	0.298	0.298	197,500
2024-08-14	0.295	0.297	0.295	0.296	0.296	169,400
2024-08-13	0.297	0.299	0.293	0.296	0.296	326,000
2024-08-12	0.302	0.303	0.297	0.298	0.298	316,540
2024-08-09	0.306	0.306	0.299	0.303	0.303	325,401
2024-08-08	0.298	0.305	0.294	0.304	0.304	944,360
2024-08-07	0.296	0.302	0.287	0.300	0.300	972,600
2024-08-06	0.291	0.296	0.291	0.296	0.296	303,100
2024-08-05	0.293	0.298	0.289	0.295	0.295	549,100
2024-08-02	0.300	0.304	0.293	0.294	0.294	596,800
2024-08-01	0.300	0.306	0.300	0.302	0.302	660,400
2024-07-31	0.294	0.302	0.290	0.299	0.299	896,500
2024-07-30	0.293	0.294	0.290	0.292	0.292	347,000
2024-07-29	0.296	0.298	0.283	0.297	0.297	715,200
2024-07-26	0.287	0.298	0.287	0.295	0.295	496,145
2024-07-25	0.284	0.290	0.284	0.286	0.286	334,400
2024-07-24	0.293	0.297	0.284	0.285	0.285	958,300

← NewerPage 9 of 21 · 1,213 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.