Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.800	26.000	24.730	25.990	25.990	11,905,699
2023-02-02	23.930	25.520	23.930	24.950	24.950	12,371,310
2023-02-01	23.930	24.110	23.700	23.960	23.960	4,142,058
2023-01-31	24.310	24.360	23.610	23.780	23.780	5,755,000
2023-01-30	24.060	24.950	23.920	24.360	24.360	9,647,498
2023-01-20	23.000	24.500	22.720	24.060	24.060	9,060,894
2023-01-19	22.800	23.090	22.650	22.910	22.910	3,100,400
2023-01-18	22.800	22.990	22.610	22.810	22.810	2,273,700
2023-01-17	23.220	23.220	22.630	22.800	22.800	2,875,977
2023-01-16	22.730	23.500	22.510	22.900	22.900	5,395,042
2023-01-13	23.180	23.300	22.610	22.710	22.710	4,555,820
2023-01-12	23.450	24.100	23.010	23.200	23.200	7,358,409
2023-01-11	23.080	23.520	22.590	22.870	22.870	5,196,360
2023-01-10	23.200	23.250	22.830	23.030	23.030	4,582,290
2023-01-09	21.830	23.700	21.670	23.400	23.400	11,213,419
2023-01-06	21.840	22.010	21.680	21.890	21.890	3,197,022
2023-01-05	21.890	22.140	21.740	21.820	21.820	3,018,856
2023-01-04	21.780	22.080	21.380	21.990	21.990	4,859,777
2023-01-03	20.900	21.880	20.800	21.650	21.650	4,521,525
2022-12-30	21.380	21.690	20.820	21.080	21.080	4,985,500
2022-12-29	20.800	21.500	20.620	21.160	21.160	3,147,504
2022-12-28	21.450	21.450	20.760	20.880	20.880	2,672,111
2022-12-27	21.480	21.550	21.080	21.420	21.420	2,484,569
2022-12-26	20.970	21.680	20.660	21.440	21.440	3,451,846
2022-12-23	20.920	21.110	20.450	20.990	20.990	3,648,809
2022-12-22	21.860	22.070	20.730	20.940	20.940	4,142,788
2022-12-21	21.960	21.990	21.300	21.680	21.680	3,462,096
2022-12-20	21.800	22.400	21.740	22.010	22.010	3,376,357
2022-12-19	22.430	22.460	21.570	21.790	21.790	4,281,130
2022-12-16	22.810	22.970	22.330	22.360	22.360	4,648,863
2022-12-15	22.810	23.500	22.800	22.960	22.960	4,680,493
2022-12-14	23.470	23.690	22.840	23.140	23.140	4,521,883
2022-12-13	23.400	23.470	23.000	23.120	23.120	4,433,302
2022-12-12	23.400	23.870	22.410	23.690	23.690	9,084,262
2022-12-09	22.950	23.880	22.730	23.450	23.450	8,322,824
2022-12-08	23.460	23.690	22.820	22.950	22.950	6,528,952
2022-12-07	23.700	24.230	23.140	23.460	23.460	10,961,055
2022-12-06	22.840	24.200	22.800	23.970	23.970	15,859,016
2022-12-05	22.250	23.880	22.200	23.140	23.140	11,020,385
2022-12-02	22.110	22.500	22.020	22.200	22.200	6,168,498
2022-12-01	21.350	22.810	21.350	22.330	22.330	11,901,757
2022-11-30	21.500	21.720	21.280	21.330	21.330	7,115,176
2022-11-29	21.440	22.100	21.330	21.520	21.520	10,645,560
2022-11-28	21.460	22.010	21.260	21.410	21.410	8,394,508
2022-11-25	23.710	23.710	21.930	22.090	22.090	16,267,568
2022-11-24	23.770	25.340	23.560	23.740	23.740	21,286,817
2022-11-23	22.800	25.340	22.060	24.470	24.470	27,238,020
2022-11-22	21.740	23.400	21.510	23.040	23.040	23,755,176
2022-11-21	22.100	22.200	21.370	21.610	21.610	19,033,719
2022-11-18	20.280	22.280	20.150	22.280	22.280	23,582,245
2022-11-17	19.660	20.250	19.500	20.250	20.250	4,706,211
2022-11-16	20.100	20.490	19.740	19.850	19.850	5,354,200
2022-11-15	19.290	20.100	19.160	20.100	20.100	6,780,489
2022-11-14	19.360	19.720	19.120	19.290	19.290	3,388,789
2022-11-11	19.940	20.120	19.460	19.510	19.510	5,273,214
2022-11-10	19.560	19.810	19.310	19.540	19.540	4,089,889
2022-11-09	19.800	19.890	19.500	19.670	19.670	2,946,007
2022-11-08	19.840	19.980	19.520	19.780	19.780	4,330,478
2022-11-07	19.910	20.230	19.780	19.830	19.830	6,002,612
2022-11-04	19.950	20.120	19.640	20.050	20.050	5,442,984

← NewerPage 16 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.