Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	98.000	101.35	97.030	101.05	71.942	5,066,843
2025-10-24	95.960	98.500	94.880	97.700	69.557	3,037,555
2025-10-23	94.740	95.480	93.310	95.310	67.856	2,032,959
2025-10-22	95.500	96.380	94.030	95.300	67.849	2,214,771
2025-10-21	92.870	97.660	92.110	96.180	68.475	4,009,100
2025-10-20	92.520	94.130	91.380	92.870	66.119	2,908,740
2025-10-17	96.040	97.100	90.490	90.760	64.616	3,653,395
2025-10-16	98.250	99.370	94.500	95.000	67.635	4,330,177
2025-10-15	99.400	100.50	97.270	98.970	70.461	3,448,919
2025-10-14	100.64	104.50	99.000	99.970	71.173	6,461,130
2025-10-13	97.480	100.49	96.540	99.620	70.924	3,891,897
2025-10-10	106.96	107.40	100.06	101.30	72.120	5,669,093
2025-10-09	112.01	113.18	107.09	107.54	76.563	5,010,188
2025-09-30	119.53	120.78	108.63	110.45	78.635	8,224,379
2025-09-29	123.01	128.22	117.34	117.97	83.988	6,944,193
2025-09-26	118.42	133.88	117.25	125.08	89.050	11,433,665
2025-09-25	117.29	122.88	116.54	117.20	83.440	8,710,690
2025-09-24	109.99	116.20	108.54	113.20	80.592	4,625,459
2025-09-23	114.08	115.47	106.68	111.11	79.104	5,387,611
2025-09-22	109.50	116.78	107.02	114.06	81.205	6,936,767
2025-09-19	113.00	114.40	107.55	108.69	77.382	6,815,669
2025-09-18	110.61	122.00	109.80	115.07	81.924	11,742,122
2025-09-17	104.38	111.58	102.89	110.61	78.748	7,216,080
2025-09-16	100.90	106.48	99.490	105.19	74.890	5,431,880
2025-09-15	99.680	102.85	97.350	101.86	72.519	3,886,558
2025-09-12	99.000	101.74	98.220	99.800	71.052	4,158,768
2025-09-11	95.120	100.88	94.810	99.980	71.180	4,498,885
2025-09-10	94.380	97.800	94.380	95.760	68.176	3,015,459
2025-09-09	96.020	96.400	93.580	94.420	67.222	2,504,934
2025-09-08	96.890	97.830	95.280	96.760	68.888	3,071,170
2025-09-05	94.800	98.200	93.000	97.810	69.636	4,210,913
2025-09-04	100.91	101.90	92.600	94.020	66.937	5,685,949
2025-09-03	100.50	104.20	99.020	100.97	71.885	5,011,557
2025-09-02	106.00	106.30	99.000	100.50	71.551	6,898,925
2025-09-01	105.99	109.90	103.76	107.22	76.335	6,510,557
2025-08-29	114.43	114.60	103.33	105.45	75.075	11,393,957
2025-08-28	114.30	118.60	112.00	118.10	84.081	10,463,098
2025-08-27	118.00	127.50	113.56	116.08	82.643	14,674,402
2025-08-26	116.26	125.00	112.45	119.00	84.722	17,364,234
2025-08-25	110.51	124.15	109.02	116.74	83.113	16,786,777
2025-08-22	101.86	106.40	101.30	103.46	73.658	7,742,404
2025-08-21	107.87	114.00	100.00	100.85	71.800	9,197,055
2025-08-20	100.00	104.80	96.880	102.44	72.932	6,835,864
2025-08-19	103.99	109.96	103.80	104.88	74.669	7,090,108
2025-08-18	97.100	110.00	96.810	104.80	74.612	10,284,913
2025-08-15	94.720	97.750	93.510	96.800	68.917	5,234,714
2025-08-14	96.000	97.960	94.170	94.170	67.044	6,519,964
2025-08-13	94.330	97.000	93.120	96.150	68.454	5,387,731
2025-08-12	91.320	94.870	90.500	94.380	67.194	5,498,432
2025-08-11	89.000	91.950	89.000	91.320	65.015	3,258,403
2025-08-08	90.980	91.660	88.880	89.210	63.513	3,367,819
2025-08-07	92.210	93.800	91.410	92.000	65.499	4,673,211
2025-08-06	91.100	92.300	90.200	91.120	64.873	3,657,486
2025-08-05	90.410	91.880	89.440	91.090	64.851	3,267,586
2025-08-04	88.250	91.180	87.590	90.390	64.353	3,356,529
2025-08-01	90.700	92.400	87.990	89.010	63.370	4,551,014
2025-07-31	89.200	94.900	89.200	91.190	64.922	6,928,738
2025-07-30	91.450	91.710	88.800	89.600	63.790	5,180,934
2025-07-29	85.940	95.170	84.500	92.940	66.168	10,419,053
2025-07-28	87.000	87.800	85.400	85.990	61.220	2,791,655

← NewerPage 5 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.