Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	105.48	107.65	104.95	106.39	75.744	2,341,883
2026-01-20	111.01	112.19	103.77	105.39	75.032	4,429,235
2026-01-19	114.00	114.00	110.31	111.68	79.510	4,213,130
2026-01-16	117.00	117.00	112.49	113.99	81.155	3,894,605
2026-01-15	117.58	118.00	113.50	115.54	82.258	4,837,120
2026-01-14	109.70	120.88	108.50	119.30	84.935	9,227,802
2026-01-13	115.50	116.41	109.32	109.70	78.101	4,582,369
2026-01-12	114.55	117.98	113.15	116.43	82.892	6,838,049
2026-01-09	109.44	115.48	107.24	114.50	81.518	6,114,975
2026-01-08	109.19	112.78	107.80	110.54	78.699	4,914,918
2026-01-07	108.68	109.85	107.24	109.19	77.738	4,333,380
2026-01-06	109.96	115.33	105.03	111.14	79.126	7,877,039
2026-01-05	108.00	111.70	106.51	110.00	78.314	4,002,383
2025-12-31	110.60	111.17	107.00	107.52	76.549	4,071,218
2025-12-30	113.82	117.00	110.14	110.77	78.862	5,877,262
2025-12-29	119.90	120.00	112.06	116.15	82.693	8,050,771
2025-12-26	110.19	124.10	108.16	116.54	82.970	11,175,180
2025-12-25	116.07	125.99	111.22	111.47	79.361	11,407,698
2025-12-24	112.99	113.00	109.38	110.96	78.998	6,216,437
2025-12-23	104.14	117.55	104.00	114.02	81.176	12,717,648
2025-12-22	103.00	105.13	102.42	104.00	74.043	3,796,560
2025-12-19	105.26	105.88	101.34	102.60	73.046	4,033,937
2025-12-18	99.010	106.96	98.360	104.77	74.591	5,904,065
2025-12-17	99.610	101.40	97.500	101.33	72.142	3,770,992
2025-12-16	102.00	103.78	98.500	99.610	70.917	3,395,500
2025-12-15	104.58	104.60	101.40	102.70	73.117	3,525,947
2025-12-12	101.00	106.14	100.17	104.60	74.470	5,444,098
2025-12-11	107.00	107.10	101.56	101.99	72.612	6,099,683
2025-12-10	103.73	108.10	102.08	108.00	76.890	7,573,787
2025-12-09	104.70	108.90	103.11	104.00	74.043	6,376,705
2025-12-08	99.700	105.96	99.670	104.72	74.555	7,739,982
2025-12-05	108.00	108.00	100.08	101.77	72.455	9,530,074
2025-12-04	107.00	110.99	104.00	110.86	78.926	10,298,769
2025-12-03	107.71	109.84	102.49	107.68	76.662	13,655,933
2025-12-02	93.490	112.20	92.370	112.20	79.880	14,685,322
2025-12-01	91.510	94.350	90.850	93.500	66.567	2,987,285
2025-11-28	90.520	91.490	90.000	91.400	65.072	1,947,174
2025-11-27	89.130	92.440	87.250	90.340	64.317	2,491,908
2025-11-26	88.910	91.480	88.530	89.540	63.748	2,284,649
2025-11-25	86.640	90.200	86.600	89.080	63.420	2,409,711
2025-11-24	84.680	86.650	84.190	86.100	61.299	1,447,133
2025-11-21	85.820	86.330	83.530	84.110	59.882	1,786,104
2025-11-20	88.500	89.650	85.600	86.800	61.797	1,733,619
2025-11-19	88.600	89.900	87.180	88.050	62.687	1,330,001
2025-11-18	88.600	89.980	88.240	88.980	63.349	1,100,530
2025-11-17	88.470	89.880	88.050	88.890	63.285	1,418,689
2025-11-14	90.220	90.900	88.450	88.460	62.979	1,569,818
2025-11-13	90.910	91.860	90.180	90.810	64.652	1,266,585
2025-11-12	90.960	91.170	89.300	90.690	64.567	1,404,003
2025-11-11	93.960	94.150	91.010	91.240	64.958	1,593,549
2025-11-10	93.840	95.450	91.910	92.930	66.161	1,384,368
2025-11-07	94.680	95.580	93.480	94.060	66.966	1,447,580
2025-11-06	93.350	95.700	93.350	95.390	67.913	1,938,320
2025-11-05	92.880	93.800	91.870	93.320	66.439	1,315,523
2025-11-04	95.640	95.640	93.110	93.770	66.759	1,812,838
2025-11-03	96.860	96.860	94.030	95.880	68.262	1,743,738
2025-10-31	95.300	97.200	94.910	96.250	68.525	1,836,977
2025-10-30	99.500	99.510	95.730	96.080	68.404	3,212,846
2025-10-29	101.55	102.58	99.100	99.880	71.109	3,980,662
2025-10-28	100.66	101.19	99.110	99.150	70.590	3,271,618

← NewerPage 4 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.