Shenzhen Phoenix Telecom Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 150.99 | 168.18 | 138.88 | 157.96 | 112.46 | 12,229,363 |
| 2026-04-23 | 156.00 | 157.56 | 148.80 | 150.16 | 106.91 | 5,660,640 |
| 2026-04-22 | 142.99 | 162.00 | 142.00 | 156.82 | 111.65 | 9,092,486 |
| 2026-04-21 | 143.59 | 145.80 | 140.25 | 143.64 | 102.26 | 4,392,173 |
| 2026-04-20 | 145.01 | 152.80 | 143.08 | 146.03 | 103.97 | 5,781,779 |
| 2026-04-17 | 149.00 | 150.95 | 145.77 | 146.00 | 103.94 | 5,381,794 |
| 2026-04-16 | 148.00 | 155.90 | 145.34 | 149.77 | 106.63 | 6,804,234 |
| 2026-04-15 | 140.99 | 152.68 | 138.60 | 151.02 | 107.52 | 10,660,034 |
| 2026-04-14 | 144.00 | 145.28 | 138.36 | 141.26 | 100.57 | 6,388,558 |
| 2026-04-13 | 146.00 | 148.30 | 142.73 | 143.30 | 102.02 | 6,285,411 |
| 2026-04-10 | 148.00 | 152.99 | 144.50 | 148.50 | 105.72 | 6,938,432 |
| 2026-04-09 | 147.83 | 150.80 | 145.30 | 146.65 | 104.41 | 7,091,959 |
| 2026-04-08 | 149.00 | 159.50 | 146.45 | 150.57 | 107.20 | 12,960,279 |
| 2026-04-07 | 137.71 | 149.00 | 135.78 | 145.44 | 103.55 | 10,547,983 |
| 2026-04-03 | 136.22 | 141.89 | 134.05 | 137.92 | 98.192 | 8,874,571 |
| 2026-04-02 | 135.56 | 138.94 | 134.10 | 135.11 | 96.191 | 5,479,717 |
| 2026-04-01 | 129.00 | 138.38 | 126.80 | 138.30 | 98.462 | 8,696,404 |
| 2026-03-31 | 127.27 | 130.03 | 122.11 | 126.00 | 89.705 | 4,892,410 |
| 2026-03-30 | 125.69 | 129.85 | 125.50 | 127.91 | 91.065 | 5,292,661 |
| 2026-03-27 | 128.00 | 135.00 | 127.35 | 132.30 | 94.191 | 9,401,007 |
| 2026-03-26 | 129.69 | 132.90 | 126.88 | 127.22 | 90.574 | 5,565,156 |
| 2026-03-25 | 130.10 | 132.47 | 128.88 | 130.99 | 93.258 | 8,452,804 |
| 2026-03-24 | 121.80 | 134.68 | 119.00 | 132.80 | 94.547 | 11,481,480 |
| 2026-03-23 | 121.96 | 128.94 | 116.76 | 118.11 | 84.088 | 6,704,561 |
| 2026-03-20 | 128.62 | 132.29 | 122.74 | 122.74 | 87.384 | 8,634,919 |
| 2026-03-19 | 126.77 | 136.99 | 125.01 | 128.30 | 91.343 | 11,131,542 |
| 2026-03-18 | 108.75 | 127.94 | 106.95 | 127.94 | 91.087 | 9,935,821 |
| 2026-03-17 | 117.29 | 117.50 | 106.00 | 106.62 | 75.908 | 5,323,706 |
| 2026-03-16 | 118.61 | 119.75 | 114.90 | 116.80 | 83.155 | 3,982,813 |
| 2026-03-13 | 124.96 | 126.03 | 119.00 | 119.45 | 85.042 | 3,958,061 |
| 2026-03-12 | 127.54 | 130.95 | 124.00 | 124.72 | 88.794 | 5,290,670 |
| 2026-03-11 | 119.96 | 130.90 | 118.53 | 127.00 | 90.417 | 9,318,539 |
| 2026-03-10 | 108.26 | 121.60 | 108.00 | 119.35 | 84.971 | 7,093,525 |
| 2026-03-09 | 108.08 | 108.35 | 100.66 | 106.66 | 75.936 | 4,914,779 |
| 2026-03-06 | 111.90 | 114.90 | 110.67 | 111.70 | 79.525 | 2,867,059 |
| 2026-03-05 | 116.60 | 118.50 | 112.12 | 112.92 | 80.393 | 3,020,205 |
| 2026-03-04 | 111.99 | 115.70 | 111.38 | 113.84 | 81.048 | 2,654,134 |
| 2026-03-03 | 124.53 | 127.25 | 113.75 | 114.18 | 81.290 | 5,146,646 |
| 2026-03-02 | 124.49 | 131.61 | 124.00 | 125.67 | 89.470 | 3,957,681 |
| 2026-02-27 | 124.25 | 127.99 | 119.77 | 127.06 | 90.460 | 4,305,723 |
| 2026-02-26 | 121.09 | 130.74 | 121.00 | 127.52 | 90.788 | 4,966,774 |
| 2026-02-25 | 121.02 | 122.39 | 118.88 | 121.50 | 86.502 | 2,873,124 |
| 2026-02-24 | 117.88 | 125.40 | 114.20 | 120.38 | 85.704 | 6,093,331 |
| 2026-02-13 | 119.46 | 122.91 | 116.60 | 117.73 | 83.818 | 4,966,559 |
| 2026-02-12 | 114.95 | 120.00 | 114.00 | 117.99 | 84.003 | 4,916,872 |
| 2026-02-11 | 113.85 | 116.68 | 113.17 | 113.98 | 81.148 | 2,577,336 |
| 2026-02-10 | 113.05 | 115.86 | 112.82 | 113.85 | 81.055 | 3,873,060 |
| 2026-02-09 | 106.00 | 114.97 | 105.62 | 113.66 | 80.920 | 7,533,790 |
| 2026-02-06 | 103.28 | 106.16 | 102.08 | 104.21 | 74.192 | 2,040,149 |
| 2026-02-05 | 108.00 | 108.00 | 103.08 | 104.76 | 74.584 | 3,742,991 |
| 2026-02-04 | 111.11 | 112.00 | 106.58 | 108.98 | 77.588 | 3,545,351 |
| 2026-02-03 | 105.40 | 112.84 | 105.00 | 112.10 | 79.809 | 5,031,850 |
| 2026-02-02 | 108.25 | 110.28 | 104.00 | 104.20 | 74.185 | 2,493,479 |
| 2026-01-30 | 106.62 | 110.26 | 104.01 | 108.88 | 77.517 | 3,065,695 |
| 2026-01-29 | 111.00 | 111.29 | 106.15 | 106.92 | 76.121 | 3,744,200 |
| 2026-01-28 | 111.81 | 113.70 | 109.75 | 111.30 | 79.240 | 2,800,767 |
| 2026-01-27 | 114.11 | 114.11 | 107.20 | 112.50 | 80.094 | 4,643,298 |
| 2026-01-26 | 119.00 | 119.42 | 113.02 | 114.19 | 81.297 | 4,235,168 |
| 2026-01-23 | 113.00 | 122.68 | 113.00 | 119.98 | 85.419 | 9,691,028 |
| 2026-01-22 | 106.86 | 112.11 | 106.40 | 112.08 | 79.795 | 4,582,862 |
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.