Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	81.660	83.300	81.000	82.630	43.579	1,738,486
2023-02-06	80.600	83.230	80.200	81.790	43.136	1,900,663
2023-02-03	80.600	80.830	79.300	79.870	42.123	954,043
2023-02-02	79.530	81.300	79.530	81.000	42.719	1,128,614
2023-02-01	78.550	79.920	78.510	79.910	42.144	840,130
2023-01-31	78.930	78.930	77.780	78.550	41.427	725,120
2023-01-30	79.960	79.960	78.600	78.810	41.564	935,559
2023-01-20	79.500	80.230	78.700	79.000	41.664	845,571
2023-01-19	78.690	79.860	78.630	79.280	41.812	823,326
2023-01-18	80.360	80.990	78.710	79.050	41.691	1,070,347
2023-01-17	77.490	81.910	76.850	80.230	42.313	1,846,720
2023-01-16	75.260	77.520	75.260	77.160	40.694	823,913
2023-01-13	76.430	76.700	74.710	75.250	39.687	791,699
2023-01-12	75.050	77.370	74.390	76.660	40.430	1,003,820
2023-01-11	75.650	75.870	74.600	74.770	39.434	800,799
2023-01-10	76.050	76.580	75.100	75.670	39.908	633,443
2023-01-09	76.050	77.440	75.660	76.060	40.114	735,611
2023-01-06	76.520	77.130	75.600	75.780	39.966	1,208,976
2023-01-05	77.500	78.140	76.580	76.840	40.525	1,109,289
2023-01-04	74.120	78.850	74.000	77.570	40.910	2,058,455
2023-01-03	71.330	74.770	70.510	74.110	39.085	1,021,201
2022-12-30	71.640	71.980	71.050	71.100	37.498	446,264
2022-12-29	70.880	72.220	70.840	71.520	37.720	704,339
2022-12-28	73.090	73.090	70.700	70.840	37.361	984,801
2022-12-27	74.440	74.440	72.600	73.440	38.732	624,988
2022-12-26	72.850	74.700	72.830	73.750	38.896	590,226
2022-12-23	71.970	73.440	71.800	72.790	38.389	591,864
2022-12-22	74.910	75.480	72.510	72.510	38.242	824,095
2022-12-21	74.910	75.260	73.770	74.700	39.397	591,682
2022-12-20	75.050	75.450	74.020	74.720	39.407	690,143
2022-12-19	75.190	75.720	73.990	75.540	39.840	986,605
2022-12-16	78.330	78.330	74.570	75.200	39.660	1,530,220
2022-12-15	77.080	79.840	76.450	78.790	41.554	1,143,869
2022-12-14	77.070	78.730	76.800	76.940	40.578	1,074,345
2022-12-13	78.190	78.390	76.290	77.020	40.620	1,367,001
2022-12-12	78.840	79.400	77.810	78.180	41.232	1,065,700
2022-12-09	80.300	80.740	78.800	78.840	41.580	1,346,253
2022-12-08	81.360	82.380	80.410	80.450	42.429	844,336
2022-12-07	82.200	82.730	81.490	81.740	43.110	770,041
2022-12-06	83.600	84.160	80.990	82.360	43.436	1,343,341
2022-12-05	84.310	85.330	82.810	83.680	44.133	966,920
2022-12-02	81.870	84.930	81.010	84.180	44.396	2,228,224
2022-12-01	80.940	83.500	80.350	81.550	43.009	2,048,745
2022-11-30	83.600	84.000	79.700	79.700	42.034	1,901,529
2022-11-29	84.120	84.370	83.020	83.650	44.117	908,907
2022-11-28	84.600	85.540	83.280	84.000	44.301	1,303,929
2022-11-25	90.110	91.130	84.000	85.150	44.908	2,553,460
2022-11-24	89.480	90.850	88.430	90.030	47.482	1,157,022
2022-11-23	91.880	91.880	87.800	89.300	47.097	2,149,777
2022-11-22	90.600	93.600	89.280	92.100	48.573	2,318,109
2022-11-21	88.560	91.240	87.560	89.880	47.403	1,676,266
2022-11-18	89.000	89.690	86.680	88.780	46.822	2,289,220
2022-11-17	86.520	89.700	86.310	88.600	46.727	2,904,095
2022-11-16	81.770	87.550	81.770	87.070	45.921	4,804,538
2022-11-15	76.180	83.950	76.010	81.670	43.073	3,917,057
2022-11-14	76.020	76.770	75.190	76.710	40.457	884,618
2022-11-11	77.500	78.680	75.900	76.010	40.088	1,554,126
2022-11-10	76.080	78.180	75.780	76.260	40.219	1,262,102
2022-11-09	77.770	77.910	75.710	76.080	40.124	1,395,457
2022-11-08	77.930	78.990	76.700	77.700	40.979	1,241,603

← NewerPage 16 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.