Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	77.610	78.700	77.020	77.800	41.032	1,545,730
2022-11-04	77.370	77.480	76.580	77.460	40.852	1,191,828
2022-11-03	76.770	79.660	76.260	77.370	40.805	1,562,116
2022-11-02	78.060	78.190	76.540	76.920	40.567	1,432,157
2022-11-01	76.100	79.350	75.300	77.030	40.625	2,619,437
2022-10-31	73.130	76.490	72.800	76.180	40.177	2,161,596
2022-10-28	73.050	74.670	72.290	72.940	38.468	1,544,032
2022-10-27	73.460	75.300	72.080	72.840	38.416	1,424,941
2022-10-26	72.200	73.690	71.570	73.480	38.753	1,494,556
2022-10-25	70.880	73.110	69.590	72.200	38.078	1,904,361
2022-10-24	70.220	71.600	69.600	70.600	37.234	1,057,576
2022-10-21	70.210	70.700	68.970	69.890	36.860	725,107
2022-10-20	68.580	71.400	68.430	70.730	37.303	1,129,782
2022-10-19	69.500	69.690	68.200	68.810	36.290	1,111,810
2022-10-18	72.230	72.230	69.510	69.690	36.754	1,383,128
2022-10-17	70.920	71.980	70.610	71.850	37.894	701,011
2022-10-14	71.290	71.800	70.580	71.340	37.625	833,377
2022-10-13	70.000	71.860	69.800	70.850	37.366	1,188,495
2022-10-12	68.530	70.800	68.180	70.380	37.118	806,896
2022-10-11	67.900	69.370	67.760	69.130	36.459	546,524
2022-10-10	68.770	69.490	67.800	68.180	35.958	640,641
2022-09-30	67.290	69.980	66.820	68.760	36.264	1,222,843
2022-09-29	67.780	68.890	67.130	67.430	35.562	631,525
2022-09-28	68.320	68.390	66.770	67.240	35.462	702,010
2022-09-27	66.330	68.600	66.330	68.350	36.048	918,912
2022-09-26	67.740	68.300	66.110	66.310	34.972	1,057,630
2022-09-23	71.490	71.660	68.590	68.590	36.174	1,503,395
2022-09-22	71.060	72.740	70.940	71.480	37.698	667,763
2022-09-21	70.570	72.190	69.530	71.800	37.867	837,745
2022-09-20	71.010	71.600	70.530	71.100	37.498	710,891
2022-09-19	71.970	72.210	70.580	70.690	37.282	906,742
2022-09-16	72.750	73.450	72.000	72.230	38.094	763,426
2022-09-15	75.000	75.000	72.580	73.000	38.500	1,200,391
2022-09-14	74.130	74.530	73.580	74.500	39.291	958,075
2022-09-13	75.620	76.270	75.120	75.620	39.882	721,782
2022-09-09	76.680	76.680	74.860	75.490	39.813	1,220,000
2022-09-08	77.460	77.560	75.880	76.870	40.541	1,586,657
2022-09-07	78.710	79.800	77.020	77.460	40.852	2,003,666
2022-09-06	79.780	79.990	78.020	78.950	41.638	1,755,753
2022-09-05	80.000	81.140	78.730	80.150	42.271	1,595,047
2022-09-02	77.000	80.980	76.810	80.820	42.624	2,180,744
2022-09-01	78.040	78.630	76.010	76.790	40.499	1,275,850
2022-08-31	80.000	80.760	77.750	78.150	41.216	1,969,078
2022-08-30	77.950	82.850	77.500	80.380	42.392	2,774,570
2022-08-29	75.880	78.980	74.800	78.190	41.237	1,802,015
2022-08-26	79.800	81.660	76.900	76.900	40.557	3,204,350
2022-08-25	81.000	84.860	79.830	80.240	42.318	4,216,744
2022-08-24	82.510	82.990	78.180	79.000	41.664	2,936,064
2022-08-23	81.770	86.400	81.710	83.420	43.996	2,850,968
2022-08-22	82.070	83.750	80.910	81.180	42.814	2,134,245
2022-08-19	82.710	85.580	82.300	83.090	43.821	4,905,945
2022-08-18	80.080	82.880	80.080	82.030	43.262	2,298,469
2022-08-17	81.300	81.960	79.620	79.800	42.086	1,634,395
2022-08-16	81.000	81.680	79.710	81.510	42.988	2,257,797
2022-08-15	76.710	80.880	76.190	80.830	42.630	2,831,112
2022-08-12	79.020	79.670	76.670	76.710	40.457	2,122,350
2022-08-11	80.300	80.600	79.280	79.520	41.939	1,771,694
2022-08-10	79.560	79.970	78.550	79.930	42.155	1,616,206
2022-08-09	80.740	80.740	79.160	79.530	41.944	2,060,553
2022-08-08	79.510	81.300	78.060	80.310	42.355	2,828,989

← NewerPage 17 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.