Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	79.930	81.470	76.510	78.480	55.190	4,013,157
2024-10-29	81.300	82.500	79.670	81.210	57.110	3,378,423
2024-10-28	83.050	83.850	80.420	81.810	57.532	3,454,599
2024-10-25	81.500	83.550	79.400	83.050	58.404	5,716,829
2024-10-24	79.450	82.160	78.510	79.950	56.223	3,520,594
2024-10-23	80.000	83.800	78.800	80.920	56.906	4,744,709
2024-10-22	82.900	83.500	79.010	80.320	56.484	4,577,323
2024-10-21	80.200	84.890	78.900	82.350	57.911	7,101,987
2024-10-18	75.430	81.560	75.350	79.340	55.795	6,863,027
2024-10-17	74.250	77.910	73.810	75.350	52.989	4,870,560
2024-10-16	73.000	74.480	72.250	73.220	51.491	3,159,505
2024-10-15	74.110	80.200	73.260	75.530	53.115	6,096,857
2024-10-14	71.940	74.960	69.680	74.880	52.658	4,102,767
2024-10-11	75.500	75.500	70.800	71.800	50.492	3,311,218
2024-10-10	78.470	79.790	75.210	75.560	53.136	3,817,412
2024-10-09	85.380	85.380	77.820	77.880	54.768	7,052,432
2024-10-08	96.000	96.430	81.520	90.890	63.917	9,150,547
2024-09-30	74.030	82.990	71.400	81.520	57.328	7,614,644
2024-09-27	66.550	71.520	66.550	70.540	49.606	5,578,006
2024-09-26	63.110	65.570	63.060	65.570	46.111	3,126,185
2024-09-25	64.590	66.360	63.830	63.860	44.908	4,118,742
2024-09-24	64.100	64.980	61.000	64.770	45.548	4,265,816
2024-09-23	63.050	64.700	62.300	64.670	45.478	3,264,878
2024-09-20	63.580	64.600	63.100	63.460	44.627	2,851,916
2024-09-19	63.230	64.320	61.700	63.300	44.515	3,135,999
2024-09-18	61.780	63.800	61.100	63.010	44.311	2,445,107
2024-09-13	65.200	65.500	62.500	62.600	44.022	2,755,563
2024-09-12	65.700	66.800	64.500	64.930	45.661	3,155,125
2024-09-11	64.820	67.580	64.360	65.650	46.167	4,758,016
2024-09-10	59.780	68.190	58.980	65.470	46.041	5,577,371
2024-09-09	59.970	60.740	59.220	59.790	42.046	1,069,320
2024-09-06	62.410	62.850	60.520	60.520	42.560	1,416,795
2024-09-05	63.200	63.700	62.400	62.500	43.952	1,696,473
2024-09-04	62.170	63.630	61.350	62.930	44.254	2,192,736
2024-09-03	61.550	63.990	61.300	63.360	44.557	2,911,649
2024-09-02	61.790	64.470	61.400	61.620	43.333	2,537,625
2024-08-30	60.000	63.000	60.000	61.900	43.530	2,375,855
2024-08-29	58.250	60.500	57.300	60.010	42.201	1,810,759
2024-08-28	57.980	60.000	57.980	58.740	41.308	1,477,699
2024-08-27	58.660	60.440	58.180	58.470	41.118	3,052,217
2024-08-26	61.110	61.110	56.190	56.730	39.894	3,324,285
2024-08-23	60.890	61.950	58.990	61.440	43.207	2,637,739
2024-08-22	59.800	62.880	59.500	60.130	42.285	2,343,543
2024-08-21	59.500	60.500	59.260	59.800	42.053	572,642
2024-08-20	60.430	60.850	59.530	59.750	42.018	734,720
2024-08-19	61.290	61.800	60.200	60.430	42.496	1,109,880
2024-08-16	60.500	62.500	60.010	61.510	43.256	2,092,271
2024-08-15	59.000	60.780	58.650	59.930	42.145	789,880
2024-08-14	59.500	60.200	59.110	59.600	41.913	705,768
2024-08-13	58.600	59.350	58.180	59.290	41.695	692,272
2024-08-12	58.750	59.400	57.800	58.360	41.041	709,170
2024-08-09	60.180	60.780	59.010	59.070	41.540	864,235
2024-08-08	60.180	60.880	59.310	59.730	42.004	943,684
2024-08-07	59.880	61.580	59.470	60.900	42.827	1,377,195
2024-08-06	60.500	60.730	59.230	59.880	42.110	1,069,152
2024-08-05	62.050	62.990	59.400	59.400	41.772	2,193,841
2024-08-02	64.500	64.680	62.900	63.140	44.402	1,432,829
2024-08-01	65.700	66.380	64.810	65.130	45.802	1,606,877
2024-07-31	62.400	65.490	62.400	65.350	45.956	1,927,757
2024-07-30	62.370	63.230	61.700	62.870	44.212	917,280

← NewerPage 9 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.