Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	115.73	119.10	107.87	109.11	108.98	9,700,648
2026-07-22	100.00	122.83	98.890	115.72	115.58	14,432,472
2026-07-21	101.43	103.00	83.200	102.88	102.75	10,903,799
2026-07-20	103.03	110.36	97.970	100.90	100.78	10,991,561
2026-07-17	110.28	111.99	96.220	97.510	97.391	10,744,128
2026-07-16	113.94	121.12	111.12	112.80	112.66	8,456,228
2026-07-15	118.77	120.87	111.87	114.57	114.43	8,649,909
2026-07-14	135.90	139.41	113.76	119.73	119.58	12,288,375
2026-07-13	123.67	137.77	123.67	129.08	128.92	14,237,709
2026-07-10	128.52	134.88	122.00	122.83	122.68	13,358,779
2026-07-09	127.20	127.20	118.20	125.99	125.84	12,133,414
2026-07-08	129.88	135.55	126.18	127.90	127.74	13,761,317
2026-07-07	130.82	134.00	123.22	125.00	124.85	12,324,527
2026-07-06	114.70	135.01	111.01	135.01	134.85	13,809,424
2026-07-03	117.36	127.80	112.27	112.51	112.37	8,193,800
2026-07-02	115.13	118.99	111.00	111.84	111.70	5,737,857
2026-07-01	114.34	121.38	112.62	117.00	116.86	9,747,982
2026-06-30	96.080	114.63	96.080	113.55	113.41	9,009,185
2026-06-29	99.860	102.99	94.000	97.000	96.882	3,995,883
2026-06-26	106.22	106.30	99.000	100.33	100.21	4,335,295
2026-06-25	107.00	109.46	104.10	108.24	108.11	4,704,470
2026-06-24	106.62	108.00	104.48	106.89	106.76	3,280,286
2026-06-23	109.87	110.70	105.50	107.12	106.99	3,617,680
2026-06-22	111.24	113.24	105.86	111.17	111.03	6,062,291
2026-06-18	105.31	114.92	103.67	110.98	110.85	7,208,926
2026-06-17	103.80	105.99	102.80	105.30	105.17	4,034,750
2026-06-16	104.16	108.09	101.93	104.73	104.60	5,245,068
2026-06-15	92.800	104.80	92.140	103.55	103.42	8,460,570
2026-06-12	96.210	97.640	90.600	91.820	91.708	4,022,084
2026-06-11	94.060	96.840	92.280	93.830	93.716	4,460,200
2026-06-10	93.720	96.480	91.950	95.400	95.284	3,653,925
2026-06-09	93.000	94.990	91.000	94.950	94.835	4,276,588
2026-06-08	90.310	94.000	87.900	90.300	90.190	5,659,205
2026-06-05	138.50	140.81	133.67	135.88	96.739	6,345,872
2026-06-04	139.42	142.44	135.58	141.25	100.56	6,372,187
2026-06-03	149.00	154.95	141.00	142.90	101.74	7,529,709
2026-06-02	142.48	147.50	139.03	145.27	103.42	5,574,088
2026-06-01	152.65	156.97	140.01	141.20	100.53	7,069,175
2026-05-29	166.66	168.00	151.02	152.60	108.64	8,799,766
2026-05-28	160.00	169.98	159.56	168.71	120.11	7,833,186
2026-05-27	169.00	170.98	159.03	160.70	114.41	8,245,243
2026-05-26	183.50	186.50	164.20	167.22	119.05	9,694,353
2026-05-25	173.65	190.00	170.00	184.30	131.21	11,502,458
2026-05-22	150.61	165.80	150.55	164.90	117.40	7,668,176
2026-05-21	168.19	169.66	149.50	150.08	106.85	8,201,164
2026-05-20	160.00	177.00	159.03	167.92	119.55	9,850,477
2026-05-19	155.00	162.94	148.60	162.88	115.96	7,457,718
2026-05-18	151.17	160.62	150.85	155.64	110.81	5,001,141
2026-05-15	156.93	160.98	150.15	154.40	109.92	7,673,831
2026-05-14	169.99	175.74	156.48	157.00	111.78	9,675,830
2026-05-13	153.00	167.00	150.10	161.65	115.09	9,314,083
2026-05-12	163.68	164.88	154.11	155.60	110.78	9,402,149
2026-05-11	161.59	169.86	157.33	166.80	118.75	10,252,947
2026-05-08	154.88	161.70	152.01	159.32	113.43	7,815,723
2026-05-07	153.33	157.94	150.83	154.80	110.21	6,024,872
2026-05-06	146.82	161.77	145.00	153.37	109.19	9,115,015
2026-04-30	148.46	150.72	137.92	142.54	101.48	6,698,912
2026-04-29	143.91	153.85	143.31	149.31	106.30	5,657,302
2026-04-28	152.86	153.00	144.18	146.31	104.16	7,219,100
2026-04-27	159.35	161.40	152.30	153.40	109.21	6,885,256

← NewerPage 2 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.