Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	85.710	87.500	85.300	85.820	61.099	2,647,833
2025-07-24	84.000	85.880	84.000	85.700	61.014	2,404,401
2025-07-23	85.000	86.090	84.280	85.600	60.943	2,132,228
2025-07-22	86.150	87.250	85.050	85.240	60.686	3,313,332
2025-07-21	87.000	87.290	85.850	86.620	61.669	2,799,547
2025-07-18	88.500	88.700	86.280	86.880	61.854	4,368,855
2025-07-17	86.010	89.000	85.600	88.710	63.157	5,119,238
2025-07-16	86.080	88.580	85.110	86.500	61.583	4,751,598
2025-07-15	83.900	89.290	83.400	85.910	61.163	7,369,679
2025-07-14	84.770	88.600	83.850	84.070	59.853	3,370,884
2025-07-11	85.000	85.580	83.010	84.230	59.967	3,551,462
2025-07-10	85.290	85.500	83.300	83.930	59.754	3,493,642
2025-07-09	85.000	86.680	84.460	85.580	60.928	4,676,537
2025-07-08	81.900	89.790	81.900	86.480	61.569	9,327,441
2025-07-07	81.600	81.710	79.750	80.610	57.390	2,336,949
2025-07-04	83.250	83.750	81.050	81.630	58.116	2,722,127
2025-07-03	82.700	83.590	82.290	83.260	59.277	1,949,779
2025-07-02	85.140	85.140	82.000	82.770	58.928	2,856,839
2025-07-01	86.780	86.880	84.500	85.350	60.765	3,137,539
2025-06-30	86.500	88.200	85.170	86.770	61.776	3,962,470
2025-06-27	84.120	87.500	83.690	86.000	61.227	4,399,120
2025-06-26	83.020	86.500	83.020	84.530	60.181	3,996,298
2025-06-25	83.900	86.500	82.650	83.760	59.633	5,602,880
2025-06-24	78.500	83.800	78.470	83.070	59.141	5,660,702
2025-06-23	77.010	78.640	76.570	78.180	55.660	2,439,779
2025-06-20	79.880	81.320	77.200	78.400	55.817	3,010,577
2025-06-19	82.650	83.980	79.200	79.890	56.877	3,610,076
2025-06-18	80.000	83.180	79.400	82.930	59.042	3,814,744
2025-06-17	80.010	81.110	78.220	80.430	57.262	2,321,924
2025-06-16	78.570	81.970	78.000	80.000	56.956	2,587,339
2025-06-13	81.060	82.570	78.300	78.640	55.988	3,060,119
2025-06-12	80.900	84.350	80.270	81.990	58.373	3,475,937
2025-06-11	83.200	83.800	81.660	81.700	57.454	2,452,117
2025-06-10	84.800	85.350	81.900	83.220	58.523	3,289,943
2025-06-09	84.840	86.320	83.760	85.310	59.993	4,282,696
2025-06-06	78.570	86.860	78.570	84.670	59.543	8,129,661
2025-06-05	76.500	79.650	75.750	79.090	55.619	3,448,809
2025-06-04	75.300	77.360	75.290	76.540	53.825	2,428,447
2025-06-03	74.660	75.590	74.500	74.900	52.672	1,082,620
2025-05-30	76.910	77.280	73.900	75.050	52.778	2,514,619
2025-05-29	75.720	77.360	75.020	77.360	54.402	2,210,539
2025-05-28	75.300	76.250	74.860	75.530	53.115	1,494,219
2025-05-27	76.880	76.990	74.600	75.280	52.939	1,768,899
2025-05-26	73.890	77.100	73.420	76.860	54.051	3,190,585
2025-05-23	75.500	75.800	73.800	73.890	51.962	2,532,753
2025-05-22	76.300	76.990	75.080	75.390	53.017	2,252,403
2025-05-21	77.850	78.200	76.160	76.300	53.657	2,168,347
2025-05-20	78.280	78.650	76.900	77.840	54.740	2,182,081
2025-05-19	79.000	79.330	77.300	78.270	55.042	2,934,847
2025-05-16	78.000	81.650	76.600	79.660	56.020	3,421,617
2025-05-15	82.660	82.660	77.770	77.990	54.845	4,454,812
2025-05-14	84.000	85.170	82.190	82.600	58.087	2,701,929
2025-05-13	86.800	87.000	83.410	84.000	59.072	3,178,347
2025-05-12	85.510	85.860	84.390	85.690	60.260	2,483,970
2025-05-09	87.540	87.540	83.770	84.510	59.430	2,476,361
2025-05-08	85.810	88.410	85.500	87.600	61.603	3,073,419
2025-05-07	87.910	88.780	84.820	85.810	60.344	3,110,421
2025-05-06	84.610	86.890	82.360	86.800	61.041	3,907,874
2025-04-30	79.560	83.990	77.820	82.720	58.171	6,301,926
2025-04-29	85.000	85.000	77.770	78.420	55.148	7,741,574

← NewerPage 6 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.