Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	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

← NewerPage 3 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.