Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	91.750	92.300	89.600	91.070	48.030	1,779,711
2023-05-05	92.970	93.290	88.660	90.310	47.629	2,030,653
2023-05-04	95.660	98.360	92.100	92.880	48.985	2,258,618
2023-04-28	94.030	100.88	94.030	98.400	51.896	2,621,211
2023-04-27	101.50	103.86	93.630	94.660	49.923	3,292,197
2023-04-26	113.00	115.99	101.00	101.80	53.689	3,463,603
2023-04-25	117.21	123.90	111.02	113.56	59.891	3,346,421
2023-04-24	118.00	121.43	111.01	120.29	63.441	4,325,940
2023-04-21	135.39	136.66	125.14	127.35	67.164	3,242,726
2023-04-20	117.84	138.07	117.24	137.18	72.348	4,455,677
2023-04-19	109.00	118.65	108.99	118.02	62.243	3,048,174
2023-04-18	106.07	110.67	105.68	108.67	57.312	1,988,867
2023-04-17	108.83	109.49	106.51	106.98	56.421	1,558,192
2023-04-14	111.15	112.65	105.92	109.44	57.718	2,467,752
2023-04-13	114.53	115.05	109.81	110.82	58.446	1,985,273
2023-04-12	105.30	117.68	103.48	115.64	60.988	3,215,761
2023-04-11	106.58	108.50	103.66	105.26	55.514	1,804,820
2023-04-10	110.92	111.58	104.72	105.50	55.640	2,198,831
2023-04-07	110.27	113.88	108.07	111.59	58.852	1,455,513
2023-04-06	111.63	111.99	108.03	110.21	58.125	1,875,974
2023-04-04	115.53	117.58	111.74	112.80	59.490	2,320,540
2023-04-03	109.89	116.72	108.62	116.31	61.342	2,542,618
2023-03-31	108.00	110.51	105.82	109.10	57.539	1,735,603
2023-03-30	115.99	116.97	107.00	107.84	56.875	3,386,209
2023-03-29	114.44	121.19	112.18	117.11	61.764	2,822,294
2023-03-28	113.00	122.00	111.00	117.00	61.706	4,340,418
2023-03-27	108.00	114.59	106.27	113.45	59.833	3,267,070
2023-03-24	107.00	110.50	104.10	108.00	56.959	2,317,330
2023-03-23	105.00	109.50	104.01	107.62	56.759	2,379,552
2023-03-22	100.24	106.68	99.660	105.80	55.799	2,548,675
2023-03-21	100.00	103.00	99.610	100.79	53.156	1,592,681
2023-03-20	98.270	104.78	98.270	101.89	53.737	2,336,549
2023-03-17	95.210	99.500	95.010	98.290	51.838	1,477,670
2023-03-16	96.990	97.630	94.400	94.440	49.807	1,761,123
2023-03-15	101.40	102.51	97.240	97.670	51.511	1,456,268
2023-03-14	102.56	102.92	99.200	101.39	53.473	1,727,885
2023-03-13	98.030	103.15	96.810	102.56	54.090	2,685,772
2023-03-10	100.22	101.48	98.980	99.100	52.265	1,479,091
2023-03-09	101.01	102.10	98.950	100.75	53.135	2,297,299
2023-03-08	98.200	102.50	97.260	102.00	53.795	3,904,110
2023-03-07	109.25	110.19	96.330	97.000	51.158	5,123,797
2023-03-06	101.41	110.60	101.40	108.76	57.360	3,874,639
2023-03-03	104.00	104.00	100.80	101.20	53.373	1,909,009
2023-03-02	107.12	107.69	102.36	103.20	54.427	3,351,134
2023-03-01	108.00	110.78	105.81	107.13	56.500	2,930,070
2023-02-28	104.25	108.18	101.17	107.50	56.695	3,593,937
2023-02-27	101.00	107.50	100.00	101.42	53.489	4,278,526
2023-02-24	94.000	101.80	94.000	99.610	52.534	3,636,281
2023-02-23	93.390	95.600	92.110	94.950	50.076	2,263,197
2023-02-22	88.710	95.300	88.710	94.800	49.997	4,859,180
2023-02-21	87.490	88.510	87.010	88.360	46.601	1,780,303
2023-02-20	87.390	87.800	85.600	87.380	46.084	1,585,148
2023-02-17	90.880	91.000	86.580	86.870	45.815	2,139,954
2023-02-16	92.760	93.800	90.000	90.550	47.756	3,684,591
2023-02-15	90.000	95.880	89.000	93.800	49.470	4,616,425
2023-02-14	92.880	92.880	88.000	90.360	47.656	3,947,963
2023-02-13	95.000	97.000	90.710	92.580	48.826	5,140,677
2023-02-10	94.200	98.390	92.920	96.050	50.657	6,250,995
2023-02-09	82.100	98.810	82.100	93.850	49.496	8,337,949
2023-02-08	82.890	85.440	81.390	82.340	43.426	2,498,161

← NewerPage 15 of 18 · 1,071 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.