Shenzhen Phoenix Telecom Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 75.620 | 79.730 | 75.300 | 78.930 | 41.628 | 3,448,901 |
| 2022-08-04 | 74.000 | 76.350 | 74.000 | 75.610 | 39.877 | 1,409,225 |
| 2022-08-03 | 73.000 | 76.480 | 73.000 | 73.810 | 38.927 | 2,367,214 |
| 2022-08-02 | 76.510 | 76.510 | 71.520 | 72.490 | 38.231 | 2,773,596 |
| 2022-08-01 | 76.200 | 78.080 | 75.380 | 77.300 | 40.768 | 1,997,603 |
| 2022-07-29 | 76.100 | 76.550 | 75.380 | 75.800 | 39.977 | 1,071,575 |
| 2022-07-28 | 75.660 | 76.500 | 75.380 | 75.730 | 39.940 | 1,317,927 |
| 2022-07-27 | 74.490 | 75.390 | 74.210 | 75.290 | 39.708 | 941,580 |
| 2022-07-26 | 73.730 | 74.480 | 73.020 | 74.480 | 39.281 | 848,691 |
| 2022-07-25 | 74.010 | 74.670 | 73.100 | 73.450 | 38.737 | 728,547 |
| 2022-07-22 | 75.600 | 75.980 | 73.600 | 74.120 | 39.091 | 1,397,606 |
| 2022-07-21 | 75.690 | 77.640 | 75.500 | 75.870 | 40.014 | 1,925,917 |
| 2022-07-20 | 76.000 | 76.210 | 75.230 | 75.690 | 39.919 | 1,381,781 |
| 2022-07-19 | 74.820 | 75.930 | 74.510 | 75.930 | 40.045 | 1,517,830 |
| 2022-07-18 | 73.900 | 74.980 | 73.620 | 74.920 | 39.513 | 1,355,952 |
| 2022-07-15 | 73.700 | 75.600 | 73.370 | 74.350 | 39.212 | 1,612,204 |
| 2022-07-14 | 72.790 | 74.170 | 72.700 | 74.050 | 39.054 | 1,104,109 |
| 2022-07-13 | 72.200 | 73.280 | 72.200 | 73.120 | 38.563 | 985,027 |
| 2022-07-12 | 73.900 | 74.200 | 72.430 | 72.600 | 38.289 | 1,385,312 |
| 2022-07-11 | 77.150 | 77.300 | 73.870 | 74.030 | 39.043 | 2,239,470 |
| 2022-07-08 | 77.590 | 78.470 | 77.000 | 77.090 | 40.657 | 1,346,089 |
| 2022-07-07 | 77.100 | 77.750 | 76.310 | 77.660 | 40.958 | 1,599,730 |
| 2022-07-06 | 77.720 | 78.400 | 77.070 | 77.360 | 40.800 | 1,694,932 |
| 2022-07-05 | 80.300 | 80.580 | 77.310 | 78.270 | 41.279 | 3,240,830 |
| 2022-07-04 | 80.500 | 81.790 | 80.010 | 80.360 | 42.382 | 2,078,912 |
| 2022-07-01 | 80.980 | 82.190 | 79.820 | 80.700 | 42.561 | 2,153,577 |
| 2022-06-30 | 79.670 | 80.950 | 79.280 | 80.590 | 42.503 | 2,347,520 |
| 2022-06-29 | 83.400 | 84.690 | 79.700 | 79.970 | 42.176 | 3,314,301 |
| 2022-06-28 | 82.870 | 83.490 | 82.000 | 83.000 | 43.774 | 2,371,573 |
| 2022-06-27 | 84.050 | 84.100 | 81.850 | 82.680 | 43.605 | 2,951,008 |
| 2022-06-24 | 80.000 | 85.600 | 79.680 | 83.930 | 44.265 | 4,789,958 |
| 2022-06-23 | 79.290 | 80.150 | 78.590 | 80.140 | 42.266 | 2,082,006 |
| 2022-06-22 | 80.300 | 80.800 | 78.510 | 78.580 | 41.443 | 2,761,933 |
| 2022-06-21 | 83.070 | 84.330 | 80.120 | 80.450 | 42.429 | 3,689,690 |
| 2022-06-20 | 85.400 | 85.450 | 82.550 | 83.680 | 44.133 | 3,250,037 |
| 2022-06-17 | 85.010 | 86.990 | 84.100 | 85.400 | 45.040 | 2,976,118 |
| 2022-06-16 | 83.010 | 86.090 | 82.700 | 86.090 | 45.404 | 3,766,837 |
| 2022-06-15 | 86.450 | 88.750 | 83.810 | 83.810 | 44.201 | 5,916,987 |
| 2022-06-14 | 80.980 | 87.000 | 80.520 | 86.330 | 45.530 | 7,136,138 |
| 2022-06-13 | 80.230 | 81.900 | 79.510 | 81.420 | 42.941 | 3,656,283 |
| 2022-06-10 | 78.640 | 81.270 | 77.400 | 81.210 | 42.830 | 4,099,452 |
| 2022-06-09 | 78.890 | 81.750 | 78.120 | 79.520 | 41.939 | 4,365,551 |
| 2022-06-08 | 79.180 | 79.900 | 76.900 | 78.120 | 41.200 | 4,334,829 |
| 2022-06-07 | 82.720 | 84.270 | 79.410 | 79.700 | 42.034 | 5,465,006 |
| 2022-06-06 | 79.860 | 84.600 | 79.000 | 82.720 | 43.626 | 6,802,470 |
| 2022-06-02 | 78.000 | 81.880 | 76.200 | 80.920 | 42.677 | 7,031,241 |
| 2022-06-01 | 80.000 | 83.850 | 78.500 | 78.540 | 41.422 | 7,528,586 |
| 2022-05-31 | 77.000 | 82.900 | 76.600 | 80.960 | 42.698 | 7,578,003 |
| 2022-05-30 | 77.000 | 79.200 | 76.030 | 77.170 | 40.699 | 5,685,832 |
| 2022-05-27 | 85.960 | 86.600 | 78.380 | 78.710 | 41.511 | 11,286,052 |
| 2022-05-26 | 94.000 | 105.13 | 90.000 | 90.020 | 47.476 | 13,975,731 |
← NewerPage 18 of 18 · 1,071 trading days
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.