Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	103.10	103.18	93.620	94.000	65.183	6,383,212
2023-10-31	105.36	106.50	101.21	102.18	70.856	3,651,007
2023-10-30	100.33	107.95	100.00	107.08	74.253	4,885,610
2023-10-27	107.00	107.18	101.10	101.25	70.211	5,093,266
2023-10-26	105.40	111.86	104.01	106.40	73.782	4,882,823
2023-10-25	105.29	113.88	103.67	109.00	75.585	6,860,505
2023-10-24	102.32	106.60	98.670	105.50	73.158	5,454,743
2023-10-23	108.20	109.90	102.50	104.30	72.326	3,931,702
2023-10-20	110.66	114.00	107.50	108.24	75.058	4,174,786
2023-10-19	120.78	126.00	111.45	112.33	77.894	7,558,301
2023-10-18	123.59	130.78	121.00	121.45	84.218	7,998,446
2023-10-17	127.61	131.00	117.00	119.01	82.526	6,290,578
2023-10-16	132.30	135.51	125.13	128.30	88.968	6,620,624
2023-10-13	125.50	135.50	120.00	135.20	93.753	8,233,294
2023-10-12	123.33	138.60	123.02	127.14	88.164	8,176,702
2023-10-11	121.55	131.00	119.12	125.20	86.819	8,019,093
2023-10-10	131.22	132.00	120.88	121.52	84.267	8,557,307
2023-10-09	128.01	139.59	125.90	132.98	92.213	10,553,543
2023-09-28	119.73	135.88	118.15	135.88	94.224	13,148,565
2023-09-27	121.00	125.50	117.27	118.15	81.930	10,523,249
2023-09-26	125.82	129.12	119.85	124.68	86.458	11,010,894
2023-09-25	112.97	131.80	111.11	122.30	84.808	13,894,768
2023-09-22	91.800	110.14	90.190	110.14	76.375	12,167,582
2023-09-21	88.400	93.640	86.150	91.780	63.644	7,992,426
2023-09-20	89.000	95.500	88.310	88.400	61.300	8,987,918
2023-09-19	88.280	89.000	85.670	86.300	59.844	4,920,441
2023-09-18	89.380	91.870	87.200	89.120	61.799	7,326,067
2023-09-15	104.51	106.00	92.300	92.970	64.469	11,071,348
2023-09-14	108.00	118.40	102.68	103.86	72.021	12,122,238
2023-09-13	105.92	109.00	99.900	108.76	75.418	11,296,853
2023-09-12	97.850	117.07	96.210	105.90	73.435	15,536,885
2023-09-11	83.330	97.560	82.280	97.560	67.652	12,300,418
2023-09-08	76.660	81.920	75.200	81.300	56.377	4,156,794
2023-09-07	81.180	81.900	77.200	77.500	53.742	3,390,180
2023-09-06	75.000	81.530	74.010	81.270	56.356	4,419,434
2023-09-05	76.010	76.980	75.000	75.200	52.147	1,164,617
2023-09-04	76.500	77.380	75.720	76.480	53.034	1,310,539
2023-09-01	78.400	78.900	75.190	76.300	52.909	1,884,979
2023-08-31	78.380	80.280	77.880	78.120	54.171	1,876,405
2023-08-30	76.700	80.800	76.700	79.150	54.886	2,391,171
2023-08-29	74.130	77.190	74.000	76.690	53.180	1,752,714
2023-08-28	78.200	78.700	73.900	73.900	51.245	1,982,581
2023-08-25	77.900	77.900	72.760	73.390	50.891	2,855,615
2023-08-24	77.940	80.500	77.380	79.260	54.962	2,148,599
2023-08-23	81.000	81.000	78.250	78.320	54.310	1,447,683
2023-08-22	81.150	81.980	78.660	81.700	56.654	1,535,351
2023-08-21	78.600	82.060	78.380	79.550	55.163	1,478,839
2023-08-18	82.830	83.600	78.880	78.880	54.698	2,159,085
2023-08-17	81.990	83.970	81.480	83.000	57.555	1,336,214
2023-08-16	85.690	85.860	82.020	82.310	57.077	2,007,101
2023-08-15	88.370	88.800	84.510	85.300	59.150	1,722,156
2023-08-14	83.310	86.600	83.300	86.250	59.809	1,387,191
2023-08-11	88.580	88.630	84.440	84.530	58.616	1,433,935
2023-08-10	86.510	88.870	86.200	87.110	60.405	1,533,330
2023-08-09	90.230	90.860	87.010	87.300	60.537	2,375,569
2023-08-08	92.310	97.540	91.900	92.250	63.970	2,951,395
2023-08-07	91.200	94.660	90.710	91.590	63.512	2,944,031
2023-08-04	89.050	91.950	88.510	91.800	63.658	2,902,283
2023-08-03	89.010	92.200	88.050	89.850	62.305	3,108,319
2023-08-02	90.000	94.880	89.000	91.200	63.242	4,005,475

← NewerPage 13 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.