Shenzhen Phoenix Telecom Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 90.990 | 94.490 | 89.730 | 90.700 | 63.783 | 4,320,233 |
| 2025-01-22 | 90.840 | 92.440 | 88.860 | 89.930 | 63.242 | 3,277,100 |
| 2025-01-21 | 91.000 | 91.990 | 90.110 | 91.400 | 64.276 | 3,000,260 |
| 2025-01-20 | 90.430 | 91.460 | 89.340 | 90.050 | 63.326 | 2,586,024 |
| 2025-01-17 | 88.750 | 93.920 | 87.230 | 90.400 | 63.572 | 4,493,700 |
| 2025-01-16 | 87.140 | 91.330 | 86.310 | 90.130 | 63.382 | 4,909,546 |
| 2025-01-15 | 88.110 | 89.010 | 86.600 | 87.020 | 61.195 | 2,705,899 |
| 2025-01-14 | 81.990 | 88.610 | 81.180 | 88.110 | 61.962 | 4,335,535 |
| 2025-01-13 | 81.160 | 82.860 | 79.510 | 81.010 | 56.969 | 2,623,382 |
| 2025-01-10 | 86.000 | 89.840 | 84.190 | 84.210 | 59.219 | 3,888,498 |
| 2025-01-09 | 85.000 | 91.910 | 84.060 | 89.490 | 62.932 | 5,666,170 |
| 2025-01-08 | 85.440 | 87.980 | 82.180 | 85.600 | 60.197 | 4,032,278 |
| 2025-01-07 | 81.790 | 87.630 | 81.230 | 86.250 | 60.654 | 4,436,458 |
| 2025-01-06 | 84.680 | 86.000 | 81.350 | 82.280 | 57.862 | 3,834,934 |
| 2025-01-03 | 88.660 | 88.830 | 81.310 | 81.990 | 57.658 | 3,623,004 |
| 2025-01-02 | 90.000 | 91.700 | 86.660 | 87.890 | 61.807 | 3,079,107 |
| 2024-12-31 | 98.200 | 98.200 | 89.000 | 89.450 | 62.904 | 4,538,546 |
| 2024-12-30 | 97.000 | 100.20 | 94.400 | 97.650 | 68.671 | 3,796,426 |
| 2024-12-27 | 98.200 | 101.88 | 95.810 | 97.780 | 68.762 | 4,507,337 |
| 2024-12-26 | 93.000 | 104.00 | 92.330 | 98.570 | 69.318 | 7,025,777 |
| 2024-12-25 | 88.460 | 93.280 | 85.010 | 92.290 | 64.901 | 5,983,652 |
| 2024-12-24 | 89.440 | 90.500 | 85.880 | 88.910 | 62.524 | 4,087,462 |
| 2024-12-23 | 89.800 | 96.200 | 88.800 | 88.900 | 62.517 | 7,920,985 |
| 2024-12-20 | 81.720 | 93.980 | 81.300 | 91.840 | 64.585 | 11,159,181 |
| 2024-12-19 | 77.000 | 84.500 | 76.180 | 83.300 | 58.579 | 7,525,954 |
| 2024-12-18 | 78.680 | 78.680 | 74.500 | 77.340 | 54.388 | 3,261,024 |
| 2024-12-17 | 80.040 | 82.880 | 78.760 | 78.820 | 55.429 | 3,152,603 |
| 2024-12-16 | 81.870 | 82.720 | 79.920 | 81.020 | 56.976 | 3,471,245 |
| 2024-12-13 | 81.390 | 81.570 | 78.880 | 78.920 | 55.499 | 2,320,258 |
| 2024-12-12 | 82.260 | 83.900 | 80.810 | 81.710 | 57.461 | 2,365,779 |
| 2024-12-11 | 79.700 | 81.800 | 79.550 | 81.680 | 57.440 | 2,025,953 |
| 2024-12-10 | 80.960 | 82.230 | 80.030 | 80.080 | 56.315 | 2,738,553 |
| 2024-12-09 | 79.800 | 79.960 | 78.320 | 78.800 | 55.415 | 1,453,409 |
| 2024-12-06 | 80.290 | 80.460 | 78.500 | 79.390 | 55.830 | 2,538,871 |
| 2024-12-05 | 79.000 | 81.260 | 78.970 | 80.150 | 56.364 | 1,777,859 |
| 2024-12-04 | 82.550 | 83.790 | 78.250 | 79.350 | 55.802 | 2,531,955 |
| 2024-12-03 | 83.600 | 84.300 | 81.600 | 82.550 | 58.052 | 1,768,507 |
| 2024-12-02 | 81.030 | 84.200 | 80.070 | 84.150 | 59.177 | 2,517,129 |
| 2024-11-29 | 79.500 | 81.790 | 78.550 | 80.750 | 56.786 | 1,743,839 |
| 2024-11-28 | 79.700 | 81.850 | 78.670 | 79.500 | 55.907 | 1,831,269 |
| 2024-11-27 | 77.260 | 79.500 | 76.000 | 79.430 | 55.858 | 1,562,259 |
| 2024-11-26 | 78.260 | 80.440 | 77.850 | 77.900 | 54.782 | 1,181,895 |
| 2024-11-25 | 78.020 | 79.290 | 76.000 | 77.920 | 54.796 | 1,400,433 |
| 2024-11-22 | 82.020 | 83.480 | 77.700 | 78.000 | 54.852 | 1,715,769 |
| 2024-11-21 | 82.880 | 83.480 | 81.050 | 82.490 | 58.010 | 1,273,042 |
| 2024-11-20 | 82.590 | 83.490 | 81.660 | 83.190 | 58.502 | 1,434,018 |
| 2024-11-19 | 78.990 | 82.800 | 78.990 | 82.590 | 58.080 | 1,943,199 |
| 2024-11-18 | 82.300 | 83.100 | 78.370 | 78.980 | 55.541 | 1,960,722 |
| 2024-11-15 | 86.730 | 88.000 | 81.510 | 82.090 | 57.728 | 2,541,643 |
| 2024-11-14 | 90.240 | 90.650 | 86.600 | 86.730 | 60.991 | 2,665,198 |
| 2024-11-13 | 91.100 | 91.900 | 88.510 | 90.140 | 63.389 | 2,388,161 |
| 2024-11-12 | 93.210 | 96.160 | 90.830 | 91.800 | 64.557 | 3,238,619 |
| 2024-11-11 | 92.740 | 96.990 | 91.600 | 93.880 | 66.020 | 4,241,064 |
| 2024-11-08 | 96.000 | 99.880 | 93.610 | 93.610 | 65.830 | 4,260,984 |
| 2024-11-07 | 92.610 | 96.220 | 91.360 | 95.100 | 66.877 | 4,763,032 |
| 2024-11-06 | 97.000 | 97.000 | 91.300 | 92.660 | 65.162 | 5,510,798 |
| 2024-11-05 | 86.260 | 99.980 | 85.580 | 97.900 | 68.847 | 8,197,594 |
| 2024-11-04 | 87.000 | 88.850 | 84.680 | 86.250 | 60.654 | 3,868,506 |
| 2024-11-01 | 90.870 | 91.000 | 84.000 | 87.100 | 61.252 | 8,632,596 |
| 2024-10-31 | 78.090 | 93.000 | 76.500 | 91.000 | 63.994 | 12,302,524 |
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.