Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	77.200	80.390	76.390	80.060	55.517	2,328,282
2024-01-24	77.900	78.800	74.150	77.270	53.582	2,161,445
2024-01-23	74.940	79.660	74.130	77.780	53.936	3,084,327
2024-01-22	80.410	82.970	74.490	74.910	51.946	3,373,531
2024-01-19	82.320	84.780	79.700	79.700	55.267	2,180,381
2024-01-18	80.000	83.500	78.700	83.140	57.653	2,557,673
2024-01-17	83.800	83.930	80.400	80.400	55.752	1,387,474
2024-01-16	82.360	83.400	81.100	83.400	57.833	1,239,676
2024-01-15	82.690	84.200	82.310	82.710	57.354	1,109,943
2024-01-12	84.980	85.460	82.470	82.960	57.528	1,587,360
2024-01-11	82.330	85.500	82.030	85.460	59.261	2,499,464
2024-01-10	83.010	83.850	80.610	82.000	56.862	1,602,495
2024-01-09	82.510	86.590	82.500	83.400	57.833	2,026,918
2024-01-08	84.180	84.280	82.000	82.060	56.904	1,336,880
2024-01-05	86.750	87.110	83.050	84.180	58.374	2,135,800
2024-01-04	88.280	88.280	85.060	86.900	60.260	1,497,458
2024-01-03	89.870	90.800	86.010	87.840	60.912	2,136,833
2024-01-02	92.000	93.500	89.530	89.540	62.091	1,606,166
2023-12-29	91.480	93.920	91.220	92.200	63.935	2,330,775
2023-12-28	90.600	92.500	89.260	91.760	63.630	2,658,184
2023-12-27	88.430	92.000	87.300	90.630	62.846	2,467,664
2023-12-26	90.000	90.000	86.310	87.400	60.607	1,847,999
2023-12-25	88.950	91.300	88.330	90.530	62.777	1,740,024
2023-12-22	90.970	91.690	88.280	89.000	61.716	2,029,079
2023-12-21	90.600	94.470	87.400	91.250	63.276	2,845,940
2023-12-20	94.400	95.090	91.150	91.280	63.297	1,944,283
2023-12-19	93.480	95.970	93.360	94.790	65.731	1,316,937
2023-12-18	96.840	97.790	93.600	94.170	65.301	2,180,194
2023-12-15	101.00	101.47	96.500	97.800	67.818	2,712,744
2023-12-14	100.40	101.88	98.880	101.47	70.363	2,892,861
2023-12-13	103.63	103.89	99.950	99.990	69.337	3,522,978
2023-12-12	101.99	108.18	101.57	103.22	71.577	6,213,859
2023-12-11	100.00	100.97	96.320	99.260	68.831	5,748,574
2023-12-08	94.300	105.58	94.300	102.01	70.738	7,316,153
2023-12-07	96.990	97.160	92.000	94.400	65.461	3,616,575
2023-12-06	94.170	98.500	93.910	96.850	67.160	3,355,372
2023-12-05	95.500	98.260	93.230	94.400	65.461	3,021,134
2023-12-04	97.380	99.680	95.100	95.410	66.161	3,957,476
2023-12-01	94.980	100.00	93.400	98.850	68.546	4,411,791
2023-11-30	97.450	97.450	93.560	94.980	65.863	2,843,969
2023-11-29	96.090	101.38	95.950	98.520	68.318	4,229,828
2023-11-28	95.000	97.500	93.670	96.880	67.180	3,521,057
2023-11-27	91.200	97.810	91.200	95.980	66.556	5,120,557
2023-11-24	94.030	94.560	90.800	91.120	63.186	2,121,307
2023-11-23	95.500	95.900	93.100	94.590	65.592	2,592,657
2023-11-22	99.020	99.930	95.000	95.150	65.981	4,009,104
2023-11-21	103.69	104.57	100.22	100.60	69.760	3,078,559
2023-11-20	104.00	105.58	102.00	103.45	71.736	3,119,400
2023-11-17	105.45	105.68	100.88	103.81	71.986	3,783,650
2023-11-16	105.50	106.97	104.68	105.48	73.144	2,976,400
2023-11-15	108.04	109.19	105.02	107.10	74.267	3,995,328
2023-11-14	108.10	109.00	104.82	107.03	74.219	4,980,278
2023-11-13	105.17	111.81	105.17	110.00	76.278	5,447,865
2023-11-10	102.77	111.99	102.06	107.32	74.420	6,703,295
2023-11-09	104.32	107.80	102.70	105.00	72.811	6,536,678
2023-11-08	107.00	109.10	102.97	104.30	72.326	8,582,370
2023-11-07	94.790	106.70	91.500	106.01	73.511	10,010,985
2023-11-06	92.010	93.990	90.330	93.990	65.176	4,761,985
2023-11-03	89.110	91.800	89.110	90.320	62.631	3,597,053
2023-11-02	95.500	95.970	89.100	89.310	61.931	4,931,267

← NewerPage 12 of 18 · 1,070 trading daysOlder →

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.