Shenzhen Phoenix Telecom Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	65.000	67.140	60.900	66.480	66.480	3,279,440
2026-10-22	67.200	68.880	66.060	66.080	66.080	2,017,899
2026-10-21	68.450	70.660	67.880	68.110	68.110	2,213,966
2026-10-20	67.200	68.660	64.220	67.790	67.790	2,071,511
2026-10-19	64.210	65.970	63.050	65.230	65.230	1,804,420
2026-10-16	67.200	67.810	64.550	65.000	65.000	1,843,683
2026-10-15	67.000	67.840	65.650	65.750	65.670	2,124,139
2026-10-14	70.430	71.650	69.020	69.140	69.056	1,465,200
2026-10-13	69.520	71.720	67.160	71.140	71.053	2,405,900
2026-10-12	72.460	72.770	70.010	71.180	71.093	1,786,033
2026-10-09	73.500	73.800	69.220	73.010	72.921	2,998,727
2026-10-08	76.560	77.680	73.280	74.230	74.140	2,445,780
2026-09-30	79.210	79.550	76.100	76.220	76.127	2,302,101
2026-09-29	78.230	79.450	77.890	78.470	78.375	2,201,628
2026-09-28	84.770	85.800	78.160	79.110	79.014	3,986,948
2026-09-24	88.120	88.990	84.720	84.730	84.627	3,627,941
2026-09-23	86.610	90.790	85.150	88.110	88.003	4,955,613
2026-09-22	88.100	89.190	85.910	86.520	86.415	2,802,606
2026-09-21	88.210	89.400	86.700	87.060	86.954	2,621,620
2026-09-18	87.140	89.290	85.900	88.180	88.073	4,076,561
2026-09-17	86.520	88.090	85.310	85.600	85.496	3,965,116
2026-09-16	85.000	88.150	83.820	87.100	86.994	4,935,872
2026-09-15	81.520	85.850	81.520	85.730	85.626	5,055,958
2026-09-14	80.200	82.930	78.490	82.250	82.150	2,628,503
2026-09-11	80.210	81.300	78.000	80.600	80.502	3,166,111
2026-09-10	82.050	82.940	81.180	81.680	81.581	1,924,670
2026-09-09	83.080	84.620	81.440	82.080	81.980	2,827,277
2026-09-08	84.510	85.850	82.170	82.670	82.569	3,266,053
2026-09-07	83.930	85.660	83.250	85.010	84.907	3,165,799
2026-09-04	87.680	88.330	82.300	83.090	82.989	3,931,144
2026-09-03	88.660	89.540	85.610	87.200	87.094	2,941,380
2026-09-02	85.400	89.100	84.200	87.540	87.434	3,761,770
2026-09-01	91.550	91.550	86.370	86.650	86.545	4,181,218
2026-08-31	84.000	91.380	83.100	90.860	90.749	5,122,026
2026-08-28	92.000	94.480	87.800	88.050	87.943	6,331,184
2026-08-27	91.550	94.910	89.600	94.500	94.385	5,238,653
2026-08-26	89.020	93.450	88.500	90.750	90.640	5,349,062
2026-08-25	86.060	88.440	84.000	87.470	87.364	2,976,211
2026-08-24	92.070	92.480	84.980	87.610	87.503	4,720,629
2026-08-21	89.910	94.650	89.110	92.950	92.837	4,028,669
2026-08-20	91.490	92.440	88.380	90.700	90.590	3,505,247
2026-08-19	96.400	97.500	88.590	88.900	88.792	5,287,432
2026-08-18	101.69	102.00	96.250	99.400	99.279	6,120,011
2026-08-17	99.170	101.73	98.100	101.50	101.38	6,821,734
2026-08-14	96.100	100.95	94.580	97.350	97.232	6,722,214
2026-08-13	97.000	100.03	94.800	96.110	95.993	9,114,221
2026-08-12	93.840	96.090	91.850	94.620	94.505	3,774,805
2026-08-11	92.490	95.660	91.120	93.480	93.366	3,445,668
2026-08-10	96.360	96.360	91.240	93.380	93.266	4,432,741
2026-08-07	93.390	96.360	92.150	95.680	95.564	5,626,795
2026-08-06	88.010	95.410	88.000	93.860	93.746	7,269,762
2026-08-05	84.540	92.500	84.020	90.230	90.120	7,406,016
2026-08-04	83.280	85.990	81.990	85.300	85.196	5,417,113
2026-08-03	87.250	91.510	81.120	82.460	82.360	5,760,502
2026-07-31	88.000	91.340	86.700	88.200	88.093	6,539,507
2026-07-30	95.530	95.800	82.730	82.730	82.629	6,662,872
2026-07-29	102.58	103.01	91.110	93.900	93.786	6,951,778
2026-07-28	105.00	106.97	101.83	102.50	102.38	5,869,760
2026-07-27	107.46	110.01	101.20	108.23	108.10	6,306,471
2026-07-24	105.50	114.85	104.51	107.41	107.28	7,281,633

Page 1 of 2 · 120 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.