Shenzhen Phoenix Telecom Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 88.760 | 92.940 | 87.770 | 91.160 | 64.107 | 3,366,593 |
| 2025-04-25 | 88.900 | 91.310 | 88.200 | 88.920 | 62.531 | 2,216,199 |
| 2025-04-24 | 90.960 | 93.900 | 87.830 | 88.480 | 62.222 | 3,304,195 |
| 2025-04-23 | 88.000 | 91.790 | 88.000 | 90.270 | 63.481 | 3,223,374 |
| 2025-04-22 | 89.350 | 90.500 | 86.770 | 87.230 | 61.343 | 2,994,179 |
| 2025-04-21 | 90.000 | 90.180 | 87.000 | 89.850 | 63.186 | 3,274,487 |
| 2025-04-18 | 90.070 | 93.590 | 87.580 | 90.600 | 63.713 | 3,680,696 |
| 2025-04-17 | 90.310 | 93.080 | 89.490 | 90.050 | 63.326 | 1,506,259 |
| 2025-04-16 | 92.990 | 97.000 | 89.010 | 90.360 | 63.544 | 2,329,459 |
| 2025-04-15 | 94.700 | 94.970 | 91.500 | 92.260 | 64.880 | 1,913,169 |
| 2025-04-14 | 95.000 | 96.800 | 92.500 | 95.220 | 66.962 | 2,901,359 |
| 2025-04-11 | 89.000 | 94.700 | 88.000 | 91.990 | 64.690 | 2,531,339 |
| 2025-04-10 | 90.000 | 94.760 | 89.310 | 90.120 | 63.375 | 3,236,219 |
| 2025-04-09 | 80.300 | 87.200 | 75.600 | 85.900 | 60.408 | 3,203,848 |
| 2025-04-08 | 82.020 | 86.670 | 79.320 | 82.200 | 57.806 | 2,849,812 |
| 2025-04-07 | 92.770 | 94.980 | 81.220 | 81.220 | 57.117 | 3,491,580 |
| 2025-04-03 | 103.21 | 105.74 | 100.31 | 101.52 | 71.392 | 1,911,083 |
| 2025-04-02 | 103.19 | 106.95 | 102.70 | 105.02 | 73.854 | 2,333,519 |
| 2025-04-01 | 104.01 | 104.44 | 101.50 | 103.45 | 72.749 | 2,171,749 |
| 2025-03-31 | 105.02 | 106.59 | 100.00 | 103.30 | 72.644 | 3,239,557 |
| 2025-03-28 | 109.30 | 110.72 | 106.00 | 106.78 | 75.091 | 1,964,621 |
| 2025-03-27 | 109.98 | 111.49 | 107.30 | 109.06 | 76.695 | 2,256,309 |
| 2025-03-26 | 112.98 | 116.00 | 108.20 | 109.06 | 76.695 | 3,118,821 |
| 2025-03-25 | 115.34 | 118.42 | 111.00 | 112.40 | 79.043 | 3,356,695 |
| 2025-03-24 | 113.90 | 117.49 | 112.26 | 115.37 | 81.132 | 3,144,439 |
| 2025-03-21 | 119.56 | 121.36 | 113.20 | 114.01 | 80.176 | 4,621,496 |
| 2025-03-20 | 121.63 | 128.60 | 118.15 | 121.00 | 85.091 | 5,013,728 |
| 2025-03-19 | 134.58 | 134.68 | 121.30 | 121.70 | 85.583 | 5,725,395 |
| 2025-03-18 | 135.98 | 139.40 | 133.28 | 135.42 | 95.232 | 4,813,311 |
| 2025-03-17 | 131.99 | 144.28 | 131.94 | 136.00 | 95.640 | 8,490,125 |
| 2025-03-14 | 106.95 | 129.01 | 102.22 | 129.01 | 90.724 | 7,225,024 |
| 2025-03-13 | 108.55 | 111.29 | 106.38 | 107.51 | 75.605 | 3,007,171 |
| 2025-03-12 | 104.88 | 112.50 | 103.33 | 109.95 | 77.320 | 4,424,121 |
| 2025-03-11 | 97.920 | 105.40 | 97.910 | 104.20 | 73.277 | 3,633,574 |
| 2025-03-10 | 102.57 | 102.57 | 97.800 | 100.40 | 70.605 | 3,367,178 |
| 2025-03-07 | 97.610 | 107.90 | 97.220 | 103.60 | 72.855 | 5,147,598 |
| 2025-03-06 | 96.320 | 102.14 | 96.320 | 98.590 | 69.332 | 3,274,176 |
| 2025-03-05 | 95.400 | 96.180 | 93.200 | 95.760 | 67.342 | 2,032,028 |
| 2025-03-04 | 91.660 | 95.460 | 91.000 | 95.460 | 67.131 | 2,223,823 |
| 2025-03-03 | 94.680 | 96.350 | 91.520 | 92.340 | 64.937 | 3,720,568 |
| 2025-02-28 | 108.20 | 109.77 | 94.620 | 96.100 | 67.581 | 6,607,640 |
| 2025-02-27 | 108.50 | 115.92 | 105.30 | 108.58 | 76.357 | 5,906,116 |
| 2025-02-26 | 101.06 | 105.97 | 98.800 | 104.92 | 73.783 | 4,642,464 |
| 2025-02-25 | 100.50 | 102.60 | 97.260 | 101.18 | 71.153 | 4,678,133 |
| 2025-02-24 | 102.88 | 107.48 | 100.58 | 105.50 | 74.191 | 5,220,154 |
| 2025-02-21 | 98.900 | 106.38 | 97.010 | 104.30 | 73.347 | 6,247,172 |
| 2025-02-20 | 96.000 | 97.550 | 94.500 | 96.660 | 67.975 | 2,946,155 |
| 2025-02-19 | 94.000 | 96.510 | 92.700 | 95.550 | 67.194 | 2,315,857 |
| 2025-02-18 | 96.750 | 99.550 | 94.000 | 94.510 | 66.463 | 2,838,933 |
| 2025-02-17 | 94.510 | 101.66 | 94.510 | 97.530 | 68.586 | 4,260,719 |
| 2025-02-14 | 94.510 | 96.200 | 92.800 | 93.900 | 66.034 | 2,624,682 |
| 2025-02-13 | 96.810 | 97.490 | 94.030 | 94.710 | 66.603 | 2,363,962 |
| 2025-02-12 | 96.000 | 97.880 | 95.470 | 96.810 | 68.080 | 2,771,174 |
| 2025-02-11 | 97.600 | 99.990 | 95.120 | 96.820 | 68.087 | 3,793,188 |
| 2025-02-10 | 92.990 | 101.78 | 92.050 | 98.400 | 69.198 | 5,514,876 |
| 2025-02-07 | 92.900 | 94.670 | 91.130 | 93.120 | 65.485 | 4,007,523 |
| 2025-02-06 | 84.290 | 93.500 | 84.000 | 93.030 | 65.422 | 5,386,601 |
| 2025-02-05 | 85.150 | 86.150 | 82.880 | 84.300 | 59.283 | 2,588,856 |
| 2025-01-27 | 89.760 | 89.760 | 83.900 | 84.150 | 59.177 | 3,628,153 |
| 2025-01-24 | 89.940 | 92.980 | 89.760 | 90.900 | 63.924 | 2,841,880 |
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.