Shenzhen Phoenix Telecom Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 79.400 | 80.200 | 77.090 | 77.860 | 53.991 | 2,183,716 |
| 2024-04-29 | 80.290 | 81.380 | 78.520 | 79.400 | 55.059 | 3,532,016 |
| 2024-04-26 | 74.510 | 80.270 | 74.020 | 79.090 | 54.844 | 4,430,278 |
| 2024-04-25 | 76.250 | 76.450 | 74.700 | 75.000 | 52.008 | 2,143,119 |
| 2024-04-24 | 72.100 | 76.550 | 71.890 | 76.550 | 53.083 | 2,785,075 |
| 2024-04-23 | 73.660 | 74.250 | 72.000 | 72.050 | 49.962 | 1,583,329 |
| 2024-04-22 | 71.490 | 73.490 | 70.280 | 72.820 | 50.496 | 1,457,250 |
| 2024-04-19 | 75.110 | 78.200 | 73.000 | 73.920 | 51.259 | 2,229,513 |
| 2024-04-18 | 76.700 | 79.480 | 73.030 | 75.980 | 52.687 | 3,573,358 |
| 2024-04-17 | 69.160 | 74.780 | 69.160 | 74.630 | 51.751 | 3,143,958 |
| 2024-04-16 | 74.500 | 74.850 | 67.350 | 67.510 | 46.814 | 3,132,077 |
| 2024-04-15 | 78.040 | 79.480 | 72.850 | 74.210 | 51.460 | 3,092,775 |
| 2024-04-12 | 77.870 | 81.500 | 77.180 | 78.950 | 54.747 | 2,605,588 |
| 2024-04-11 | 77.780 | 78.880 | 77.010 | 77.150 | 53.499 | 1,452,060 |
| 2024-04-10 | 79.980 | 80.110 | 76.700 | 77.950 | 54.054 | 1,675,126 |
| 2024-04-09 | 81.960 | 83.220 | 79.010 | 79.800 | 55.336 | 2,566,692 |
| 2024-04-08 | 84.080 | 85.570 | 81.500 | 81.870 | 56.772 | 2,071,566 |
| 2024-04-03 | 87.860 | 88.850 | 83.010 | 84.110 | 58.325 | 2,375,266 |
| 2024-04-02 | 90.170 | 93.660 | 87.340 | 88.310 | 61.238 | 3,255,581 |
| 2024-04-01 | 86.350 | 94.420 | 86.000 | 90.630 | 62.846 | 3,527,140 |
| 2024-03-29 | 83.660 | 87.000 | 81.300 | 86.930 | 60.281 | 2,852,243 |
| 2024-03-28 | 81.190 | 85.980 | 80.520 | 83.950 | 58.214 | 2,906,647 |
| 2024-03-27 | 86.310 | 86.980 | 81.110 | 81.360 | 56.418 | 2,779,818 |
| 2024-03-26 | 89.990 | 91.980 | 85.300 | 86.500 | 59.982 | 4,114,321 |
| 2024-03-25 | 94.400 | 97.550 | 91.200 | 92.100 | 63.866 | 3,762,134 |
| 2024-03-22 | 93.010 | 96.200 | 93.010 | 93.040 | 64.518 | 2,580,459 |
| 2024-03-21 | 94.900 | 96.500 | 93.380 | 93.560 | 64.878 | 2,643,042 |
| 2024-03-20 | 97.100 | 98.620 | 94.500 | 95.410 | 66.161 | 4,119,810 |
| 2024-03-19 | 94.110 | 101.00 | 92.600 | 97.810 | 67.825 | 6,213,501 |
| 2024-03-18 | 95.140 | 96.770 | 94.270 | 95.250 | 66.050 | 4,648,032 |
| 2024-03-15 | 93.150 | 96.280 | 92.050 | 95.620 | 66.307 | 3,072,565 |
| 2024-03-14 | 92.700 | 96.600 | 92.000 | 94.000 | 65.183 | 3,031,000 |
| 2024-03-13 | 94.600 | 97.620 | 92.200 | 94.110 | 65.260 | 4,303,992 |
| 2024-03-12 | 96.400 | 96.870 | 92.190 | 93.600 | 64.906 | 4,025,929 |
| 2024-03-11 | 94.860 | 96.380 | 91.880 | 95.400 | 66.154 | 5,100,264 |
| 2024-03-08 | 96.470 | 99.490 | 95.030 | 98.160 | 68.068 | 4,202,448 |
| 2024-03-07 | 99.000 | 102.66 | 94.600 | 99.500 | 68.997 | 4,456,883 |
| 2024-03-06 | 96.150 | 101.00 | 96.000 | 100.10 | 69.413 | 3,801,879 |
| 2024-03-05 | 98.870 | 104.85 | 95.450 | 97.140 | 67.361 | 5,671,330 |
| 2024-03-04 | 97.310 | 103.00 | 93.650 | 100.80 | 69.899 | 5,502,807 |
| 2024-03-01 | 92.510 | 97.990 | 91.130 | 95.260 | 66.057 | 5,240,760 |
| 2024-02-29 | 86.010 | 94.490 | 86.010 | 92.180 | 63.921 | 3,906,695 |
| 2024-02-28 | 93.890 | 96.470 | 87.500 | 87.600 | 60.745 | 5,911,209 |
| 2024-02-27 | 86.000 | 99.980 | 85.000 | 95.980 | 66.556 | 6,597,620 |
| 2024-02-26 | 85.000 | 91.990 | 84.060 | 87.850 | 60.919 | 5,448,301 |
| 2024-02-23 | 85.590 | 89.980 | 83.040 | 86.800 | 60.190 | 5,707,272 |
| 2024-02-22 | 78.490 | 88.880 | 78.490 | 83.980 | 58.235 | 5,454,449 |
| 2024-02-21 | 73.900 | 77.480 | 73.150 | 75.000 | 52.008 | 2,753,244 |
| 2024-02-20 | 75.010 | 80.000 | 73.600 | 76.100 | 52.771 | 4,987,999 |
| 2024-02-19 | 70.660 | 77.820 | 69.010 | 76.950 | 53.360 | 4,999,444 |
| 2024-02-08 | 62.800 | 68.750 | 62.600 | 68.500 | 47.501 | 3,589,097 |
| 2024-02-07 | 63.150 | 66.300 | 61.510 | 63.420 | 43.978 | 3,309,450 |
| 2024-02-06 | 59.190 | 64.400 | 57.330 | 64.200 | 44.519 | 3,374,983 |
| 2024-02-05 | 63.050 | 63.950 | 57.010 | 60.790 | 42.154 | 2,995,721 |
| 2024-02-02 | 68.080 | 69.490 | 61.570 | 64.330 | 44.609 | 2,395,886 |
| 2024-02-01 | 67.260 | 71.300 | 66.300 | 68.440 | 47.459 | 2,313,131 |
| 2024-01-31 | 71.850 | 72.710 | 68.180 | 68.180 | 47.279 | 1,921,232 |
| 2024-01-30 | 76.000 | 77.270 | 71.970 | 72.080 | 49.983 | 2,265,675 |
| 2024-01-29 | 80.070 | 81.380 | 75.080 | 76.730 | 53.208 | 2,773,904 |
| 2024-01-26 | 79.490 | 85.000 | 79.200 | 80.840 | 56.058 | 4,272,643 |
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.