Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	85.000	92.280	85.000	90.200	62.548	4,690,201
2023-07-31	83.180	85.040	81.230	84.630	58.686	2,087,217
2023-07-28	84.140	84.890	82.910	83.150	57.659	1,461,387
2023-07-27	87.890	88.840	84.030	84.530	58.616	2,784,127
2023-07-26	89.010	89.500	85.500	87.480	60.662	2,624,946
2023-07-25	91.560	91.660	88.020	89.780	62.257	2,652,339
2023-07-24	89.160	93.300	89.000	90.210	62.555	1,710,757
2023-07-21	90.020	92.000	88.800	90.260	62.590	1,776,417
2023-07-20	94.710	95.440	90.880	91.130	63.193	2,265,578
2023-07-19	96.800	97.780	94.540	94.710	65.676	1,620,939
2023-07-18	101.00	101.52	96.000	96.800	67.125	2,296,359
2023-07-17	100.43	103.80	99.500	100.73	69.850	2,897,328
2023-07-14	101.03	105.47	98.420	102.20	70.869	4,587,657
2023-07-13	92.300	103.44	92.100	102.42	71.022	5,476,180
2023-07-12	95.750	96.470	91.980	92.370	64.053	2,747,591
2023-07-11	98.070	98.800	96.230	96.500	66.917	2,901,591
2023-07-10	100.51	101.49	97.800	98.070	68.006	2,621,779
2023-07-07	106.56	107.30	99.010	102.00	70.731	4,440,540
2023-07-06	105.79	112.00	103.50	107.27	74.385	3,742,281
2023-07-05	112.36	112.88	105.51	105.80	73.366	3,730,046
2023-07-04	108.72	115.50	107.39	111.60	77.388	5,377,903
2023-07-03	109.59	113.95	105.25	107.93	74.843	7,382,012
2023-06-30	92.300	109.25	92.300	103.42	71.715	9,196,186
2023-06-29	93.810	96.650	90.670	94.220	65.336	7,338,161
2023-06-28	111.01	112.20	91.710	94.500	65.530	6,744,734
2023-06-27	112.99	113.48	105.00	110.00	76.278	5,623,478
2023-06-26	114.01	126.98	111.23	117.13	81.222	9,794,943
2023-06-21	103.00	128.38	100.63	120.50	83.559	12,299,091
2023-06-20	97.260	107.88	92.210	106.98	74.184	6,535,796
2023-06-19	94.060	101.21	93.200	99.610	69.073	5,301,516
2023-06-16	88.740	93.370	85.360	92.740	64.310	3,699,385
2023-06-15	119.03	124.88	114.50	115.25	60.783	4,610,602
2023-06-14	117.80	121.00	115.40	119.13	62.829	3,154,094
2023-06-13	125.00	125.00	116.30	117.33	61.880	5,194,389
2023-06-12	123.63	135.00	123.63	125.00	65.925	4,867,761
2023-06-09	115.86	119.37	113.15	118.37	62.428	3,531,480
2023-06-08	117.31	118.00	111.35	114.30	60.282	3,845,257
2023-06-07	104.80	124.10	104.50	118.83	62.671	4,931,570
2023-06-06	107.23	107.36	103.33	103.52	54.596	1,293,473
2023-06-05	104.01	108.50	104.00	107.40	56.643	1,750,824
2023-06-02	107.71	108.98	103.60	103.97	54.834	1,601,056
2023-06-01	106.79	109.90	106.02	107.70	56.801	1,363,907
2023-05-31	111.03	111.29	105.66	106.90	56.379	2,335,786
2023-05-30	110.09	115.33	108.00	111.35	58.726	2,863,575
2023-05-29	111.29	112.49	105.00	109.00	57.486	2,105,777
2023-05-26	103.63	107.90	103.63	105.00	55.377	1,117,033
2023-05-25	107.25	110.00	102.14	104.88	55.313	2,148,881
2023-05-24	99.520	110.25	99.000	105.84	55.820	2,967,497
2023-05-23	99.800	104.16	99.530	99.860	52.666	1,696,009
2023-05-22	100.20	101.50	97.980	100.59	53.051	1,318,893
2023-05-19	97.500	102.00	97.490	101.53	53.547	2,372,399
2023-05-18	95.000	99.990	94.130	98.750	52.081	2,501,543
2023-05-17	91.990	95.800	91.510	94.250	49.707	1,406,883
2023-05-16	93.500	93.960	91.530	91.850	48.441	1,116,480
2023-05-15	93.000	94.870	91.010	94.380	49.776	1,270,647
2023-05-12	91.340	95.900	91.200	93.690	49.412	1,547,456
2023-05-11	92.030	92.900	90.020	91.340	48.173	1,298,078
2023-05-10	94.350	96.740	91.500	91.990	48.515	2,021,460
2023-05-09	93.900	102.00	93.900	95.000	50.103	3,803,875
2023-05-08	91.750	92.300	89.600	91.070	48.030	1,779,711

← NewerPage 14 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.