Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.790	17.030	16.170	16.970	16.970	5,665,724
2024-01-23	16.910	17.170	16.510	16.870	16.870	4,601,138
2024-01-22	18.150	18.270	16.790	16.900	16.900	5,365,640
2024-01-19	18.500	18.850	18.250	18.280	18.280	2,898,274
2024-01-18	18.250	18.740	17.880	18.680	18.680	5,244,627
2024-01-17	19.490	19.510	18.430	18.430	18.430	6,262,889
2024-01-16	20.200	20.360	19.110	19.480	19.480	6,968,430
2024-01-15	20.380	20.530	20.050	20.160	20.160	4,341,001
2024-01-12	21.070	21.300	20.660	20.660	20.660	4,423,346
2024-01-11	20.700	21.140	20.650	21.000	21.000	4,511,513
2024-01-10	21.030	21.440	20.020	20.730	20.730	7,696,399
2024-01-09	21.930	22.060	21.020	21.230	21.230	9,401,286
2024-01-08	21.930	22.550	21.660	22.140	22.140	7,688,447
2024-01-05	22.710	22.890	21.830	22.010	22.010	13,003,989
2024-01-04	22.500	23.500	22.290	23.150	23.150	21,733,997
2024-01-03	22.280	22.530	21.960	22.470	22.470	11,345,047
2024-01-02	22.690	23.180	22.200	22.350	22.350	21,809,994
2023-12-29	21.750	22.910	21.310	22.910	22.910	14,442,004
2023-12-28	20.440	21.050	20.200	20.830	20.830	4,010,800
2023-12-27	20.000	20.740	20.000	20.500	20.500	3,857,977
2023-12-26	20.400	20.490	19.970	20.180	20.180	3,804,000
2023-12-25	20.400	20.730	20.200	20.660	20.660	2,954,400
2023-12-22	20.600	20.900	20.520	20.640	20.640	3,560,400
2023-12-21	20.500	20.750	20.140	20.680	20.680	2,962,800
2023-12-20	20.640	21.300	20.400	20.680	20.680	4,504,400
2023-12-19	20.560	21.000	20.500	20.670	20.670	3,334,656
2023-12-18	21.260	21.260	20.590	20.630	20.630	4,396,189
2023-12-15	21.600	21.880	21.170	21.290	21.290	4,767,181
2023-12-14	21.700	22.110	21.400	21.750	21.750	8,816,337
2023-12-13	21.250	22.540	20.990	22.090	22.090	14,027,133
2023-12-12	21.100	21.620	21.030	21.160	21.160	4,420,936
2023-12-11	21.000	21.150	20.770	21.030	21.030	4,704,739
2023-12-08	21.260	21.380	20.980	21.210	21.210	4,223,711
2023-12-07	21.400	21.420	20.770	21.150	21.150	6,135,254
2023-12-06	21.370	21.700	21.280	21.420	21.420	4,757,627
2023-12-05	22.260	22.260	21.400	21.400	21.400	5,919,431
2023-12-04	22.120	22.380	21.970	22.260	22.260	4,670,607
2023-12-01	21.960	22.200	21.550	22.120	22.120	6,143,109
2023-11-30	22.530	22.630	21.750	22.010	22.010	5,896,508
2023-11-29	22.020	23.070	22.020	22.530	22.530	9,177,087
2023-11-28	21.810	22.360	21.810	22.180	22.180	7,058,516
2023-11-27	22.460	22.900	21.800	21.890	21.890	10,941,035
2023-11-24	23.440	23.440	22.520	22.790	22.790	10,500,802
2023-11-23	22.600	23.060	22.450	22.660	22.660	8,811,637
2023-11-22	22.530	23.070	22.460	22.470	22.470	8,146,039
2023-11-21	23.280	23.390	22.700	22.800	22.800	10,473,574
2023-11-20	23.420	23.420	22.820	23.220	23.220	13,616,206
2023-11-17	22.100	24.100	21.990	23.630	23.630	21,342,266
2023-11-16	21.960	22.740	21.880	22.350	22.350	14,933,234
2023-11-15	22.300	22.340	21.620	21.850	21.850	10,894,384
2023-11-14	21.790	22.200	21.610	22.140	22.140	13,179,107
2023-11-13	22.010	22.200	21.620	21.850	21.850	13,277,333
2023-11-10	22.790	23.050	21.850	22.020	22.020	26,481,260
2023-11-09	25.990	27.260	23.560	23.830	23.830	46,995,680
2023-11-08	23.100	25.400	23.100	25.400	25.400	41,673,272
2023-11-07	21.800	23.640	21.680	23.090	23.090	22,563,635
2023-11-06	21.340	22.190	21.270	21.790	21.790	10,253,089
2023-11-03	21.100	22.650	21.060	21.600	21.600	10,212,457
2023-11-02	21.970	22.030	20.900	21.050	21.050	9,218,862
2023-11-01	21.620	22.170	21.380	21.750	21.750	10,894,470

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.