Shenzhen Phoenix Telecom Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 62.380 | 63.280 | 61.800 | 62.600 | 44.022 | 870,800 |
| 2024-07-26 | 61.500 | 63.100 | 61.250 | 62.460 | 43.924 | 903,756 |
| 2024-07-25 | 62.010 | 62.920 | 61.080 | 61.780 | 43.446 | 1,146,599 |
| 2024-07-24 | 62.770 | 64.500 | 62.390 | 62.730 | 44.114 | 1,259,019 |
| 2024-07-23 | 65.500 | 65.500 | 62.930 | 63.000 | 44.304 | 1,268,399 |
| 2024-07-22 | 64.650 | 65.770 | 64.500 | 65.200 | 45.851 | 1,100,330 |
| 2024-07-19 | 63.500 | 66.100 | 63.110 | 65.040 | 45.738 | 1,717,505 |
| 2024-07-18 | 64.560 | 65.200 | 62.500 | 63.870 | 44.916 | 1,897,839 |
| 2024-07-17 | 66.600 | 68.940 | 65.520 | 65.550 | 46.097 | 2,324,329 |
| 2024-07-16 | 64.100 | 67.530 | 63.490 | 67.420 | 47.412 | 2,442,243 |
| 2024-07-15 | 65.700 | 65.700 | 64.120 | 64.370 | 45.267 | 1,034,600 |
| 2024-07-12 | 67.300 | 67.300 | 65.840 | 65.840 | 46.301 | 1,094,693 |
| 2024-07-11 | 67.250 | 67.770 | 66.200 | 67.180 | 47.243 | 1,624,803 |
| 2024-07-10 | 64.720 | 66.940 | 64.720 | 65.770 | 46.252 | 1,724,589 |
| 2024-07-09 | 62.790 | 65.400 | 62.310 | 65.400 | 45.991 | 1,974,948 |
| 2024-07-08 | 63.890 | 64.480 | 62.350 | 62.510 | 43.959 | 1,126,356 |
| 2024-07-05 | 65.540 | 65.820 | 62.800 | 64.340 | 45.246 | 1,773,690 |
| 2024-07-04 | 68.060 | 68.230 | 65.540 | 65.550 | 46.097 | 1,361,359 |
| 2024-07-03 | 69.400 | 69.400 | 67.160 | 67.550 | 47.503 | 1,278,899 |
| 2024-07-02 | 70.000 | 70.280 | 68.580 | 69.080 | 48.579 | 1,434,234 |
| 2024-07-01 | 69.970 | 70.850 | 68.510 | 70.350 | 49.472 | 1,592,639 |
| 2024-06-28 | 68.160 | 71.390 | 68.160 | 69.970 | 49.205 | 2,098,428 |
| 2024-06-27 | 70.100 | 70.800 | 68.100 | 68.160 | 47.932 | 1,710,096 |
| 2024-06-26 | 67.860 | 71.200 | 67.270 | 70.890 | 49.852 | 2,257,814 |
| 2024-06-25 | 69.150 | 69.420 | 66.600 | 67.520 | 47.482 | 2,009,813 |
| 2024-06-24 | 71.400 | 72.460 | 68.520 | 68.720 | 48.326 | 2,563,981 |
| 2024-06-21 | 72.000 | 75.000 | 71.590 | 72.560 | 51.027 | 2,625,416 |
| 2024-06-20 | 75.880 | 76.280 | 72.850 | 72.850 | 51.231 | 3,637,100 |
| 2024-06-19 | 79.110 | 80.000 | 75.540 | 76.340 | 53.685 | 4,766,760 |
| 2024-06-18 | 75.500 | 78.750 | 74.610 | 75.700 | 53.235 | 4,955,942 |
| 2024-06-17 | 74.400 | 77.390 | 74.140 | 76.430 | 53.748 | 4,836,995 |
| 2024-06-14 | 71.830 | 75.110 | 70.490 | 73.780 | 51.885 | 4,377,063 |
| 2024-06-13 | 71.690 | 73.230 | 70.880 | 72.130 | 50.724 | 2,981,937 |
| 2024-06-12 | 69.980 | 71.140 | 69.790 | 70.690 | 49.712 | 2,131,485 |
| 2024-06-11 | 67.980 | 69.990 | 66.120 | 69.930 | 49.177 | 1,920,001 |
| 2024-06-07 | 69.330 | 70.250 | 67.600 | 68.190 | 47.953 | 2,137,687 |
| 2024-06-06 | 72.200 | 72.280 | 68.740 | 68.950 | 48.488 | 2,967,719 |
| 2024-06-05 | 73.500 | 75.550 | 71.800 | 71.800 | 49.789 | 2,947,371 |
| 2024-06-04 | 73.690 | 74.690 | 72.660 | 74.100 | 51.384 | 2,881,553 |
| 2024-06-03 | 76.800 | 78.270 | 73.710 | 74.900 | 51.939 | 3,952,347 |
| 2024-05-31 | 72.350 | 79.000 | 72.140 | 75.200 | 52.147 | 4,435,680 |
| 2024-05-30 | 72.860 | 73.350 | 71.600 | 72.490 | 50.267 | 1,991,638 |
| 2024-05-29 | 73.250 | 75.300 | 72.910 | 73.780 | 51.162 | 2,470,999 |
| 2024-05-28 | 74.760 | 75.880 | 72.700 | 73.250 | 50.794 | 4,066,073 |
| 2024-05-27 | 80.580 | 81.500 | 74.530 | 76.270 | 52.889 | 7,018,866 |
| 2024-05-24 | 87.290 | 94.940 | 82.050 | 82.530 | 57.230 | 10,651,005 |
| 2024-05-23 | 81.190 | 83.030 | 79.330 | 81.460 | 56.488 | 5,016,439 |
| 2024-05-22 | 80.010 | 81.990 | 78.080 | 80.500 | 55.822 | 5,750,735 |
| 2024-05-21 | 81.210 | 88.330 | 78.100 | 82.310 | 57.077 | 7,704,701 |
| 2024-05-20 | 76.800 | 80.780 | 74.040 | 80.100 | 55.544 | 4,532,508 |
| 2024-05-17 | 72.690 | 76.980 | 71.030 | 76.910 | 53.332 | 3,632,732 |
| 2024-05-16 | 71.490 | 74.180 | 71.300 | 72.930 | 50.573 | 2,828,812 |
| 2024-05-15 | 71.960 | 73.000 | 70.400 | 70.710 | 49.033 | 1,519,282 |
| 2024-05-14 | 72.360 | 73.550 | 71.020 | 72.140 | 50.025 | 2,019,733 |
| 2024-05-13 | 74.490 | 75.700 | 71.310 | 71.700 | 49.720 | 3,322,418 |
| 2024-05-10 | 75.640 | 79.780 | 75.500 | 75.700 | 52.493 | 4,421,227 |
| 2024-05-09 | 74.920 | 76.520 | 74.850 | 75.350 | 52.251 | 1,501,205 |
| 2024-05-08 | 76.730 | 76.880 | 74.610 | 74.860 | 51.911 | 1,900,228 |
| 2024-05-07 | 78.100 | 78.780 | 76.320 | 77.210 | 53.540 | 2,136,008 |
| 2024-05-06 | 79.000 | 79.480 | 77.530 | 77.890 | 54.012 | 2,029,341 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.0800 CNY |
| 2026-06-08 | 0.2800 CNY |
| 2025-06-12 | 1.0000 CNY |
| 2024-06-06 | 1.0000 CNY |
| 2023-06-16 | 1.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.