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
2026-10-16	0.501	0.509	0.498	0.502	0.502	783,408
2026-10-15	0.509	0.509	0.498	0.503	0.503	932,592
2026-10-14	0.525	0.525	0.510	0.510	0.510	485,276
2026-10-13	0.532	0.535	0.510	0.518	0.518	1,592,700
2026-10-12	0.553	0.553	0.532	0.538	0.538	1,874,600
2026-10-09	0.555	0.555	0.550	0.555	0.555	1,170,100
2026-10-08	0.551	0.558	0.551	0.554	0.554	697,719
2026-09-30	0.560	0.562	0.556	0.556	0.556	872,293
2026-09-29	0.562	0.563	0.558	0.561	0.561	410,300
2026-09-28	0.557	0.563	0.557	0.562	0.562	1,382,100
2026-09-24	0.555	0.561	0.555	0.559	0.559	1,613,717
2026-09-23	0.553	0.558	0.553	0.558	0.558	1,420,168
2026-09-22	0.552	0.558	0.548	0.557	0.557	1,828,000
2026-09-21	0.550	0.555	0.550	0.554	0.554	1,740,432
2026-09-18	0.546	0.553	0.546	0.550	0.550	1,471,200
2026-09-17	0.545	0.549	0.545	0.547	0.547	1,375,100
2026-09-16	0.543	0.549	0.540	0.546	0.546	2,097,500
2026-09-15	0.536	0.543	0.536	0.539	0.539	1,257,100
2026-09-14	0.544	0.546	0.535	0.537	0.537	2,810,020
2026-09-11	0.532	0.549	0.532	0.544	0.544	1,961,700
2026-09-10	0.550	0.550	0.536	0.539	0.539	901,320
2026-09-09	0.551	0.556	0.547	0.549	0.549	4,404,000
2026-09-08	0.550	0.555	0.543	0.549	0.549	3,876,927
2026-09-07	0.542	0.551	0.542	0.550	0.550	2,607,100
2026-09-04	0.533	0.544	0.533	0.542	0.542	937,400
2026-09-03	0.538	0.544	0.532	0.535	0.535	1,213,700
2026-09-02	0.521	0.538	0.521	0.538	0.538	1,299,563
2026-09-01	0.512	0.524	0.512	0.519	0.519	1,086,900
2026-08-31	0.513	0.518	0.509	0.513	0.513	1,654,600
2026-08-28	0.515	0.523	0.515	0.522	0.522	400,800
2026-08-27	0.514	0.522	0.513	0.518	0.518	616,959
2026-08-26	0.516	0.527	0.509	0.522	0.522	1,184,859
2026-08-25	0.526	0.528	0.512	0.516	0.516	1,855,288
2026-08-24	0.538	0.540	0.527	0.528	0.528	1,004,094
2026-08-21	0.521	0.540	0.521	0.540	0.540	1,674,357
2026-08-20	0.518	0.528	0.518	0.528	0.528	782,000
2026-08-19	0.522	0.524	0.515	0.517	0.517	1,174,600
2026-08-18	0.509	0.523	0.509	0.521	0.521	1,342,836
2026-08-17	0.511	0.512	0.508	0.510	0.510	494,510
2026-08-14	0.501	0.510	0.500	0.510	0.510	1,091,000
2026-08-13	0.499	0.503	0.499	0.500	0.500	755,900
2026-08-12	0.498	0.502	0.497	0.499	0.499	442,050
2026-08-11	0.501	0.503	0.497	0.498	0.498	1,332,950
2026-08-10	0.504	0.505	0.498	0.503	0.503	963,508
2026-08-07	0.489	0.514	0.488	0.504	0.504	3,568,073
2026-08-06	0.490	0.498	0.481	0.489	0.489	1,813,807
2026-08-05	0.464	0.488	0.464	0.488	0.488	3,589,153
2026-08-04	0.496	0.496	0.460	0.461	0.461	9,699,319
2026-08-03	0.488	0.488	0.488	0.488	0.488	1,971,900
2026-07-31	0.444	0.444	0.444	0.444	0.444	927,900
2026-07-30	0.404	0.404	0.404	0.404	0.404	2,522,092
2026-07-29	0.362	0.367	0.361	0.367	0.367	358,600
2026-07-28	0.367	0.367	0.361	0.365	0.365	662,800
2026-07-27	0.363	0.368	0.361	0.365	0.365	185,400
2026-07-24	0.363	0.368	0.363	0.365	0.365	141,700
2026-07-23	0.361	0.368	0.361	0.367	0.367	141,150
2026-07-22	0.366	0.367	0.361	0.362	0.362	128,100
2026-07-21	0.368	0.370	0.364	0.365	0.365	97,300
2026-07-20	0.375	0.375	0.364	0.365	0.365	183,130

Page 1 of 1 · 59 trading days

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.