Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	20.040	20.040	19.500	19.730	19.730	6,810,304
2022-11-02	19.430	20.550	19.280	20.170	20.170	12,446,299
2022-11-01	18.720	19.580	18.250	19.160	19.160	9,421,717
2022-10-31	17.520	19.440	17.450	18.550	18.550	8,872,908
2022-10-28	18.700	18.890	17.640	17.760	17.760	5,345,248
2022-10-27	19.040	19.300	18.700	18.810	18.810	4,181,234
2022-10-26	18.140	18.980	18.140	18.880	18.880	6,153,489
2022-10-25	18.540	18.550	17.800	18.120	18.120	4,496,689
2022-10-24	18.490	19.180	18.330	18.540	18.540	5,208,091
2022-10-21	18.700	18.800	18.250	18.490	18.490	3,076,679
2022-10-20	18.500	18.980	18.140	18.600	18.600	4,381,915
2022-10-19	18.780	18.950	18.540	18.620	18.620	3,360,122
2022-10-18	18.920	19.000	18.390	18.830	18.830	5,312,926
2022-10-17	18.130	19.100	18.000	18.940	18.940	6,841,796
2022-10-14	18.180	18.350	17.940	18.200	18.200	3,860,700
2022-10-13	17.790	18.180	17.600	17.930	17.930	3,953,300
2022-10-12	16.810	17.840	16.700	17.830	17.830	5,695,011
2022-10-11	16.720	16.880	16.440	16.810	16.810	2,737,500
2022-10-10	17.460	17.460	16.550	16.660	16.660	4,680,255
2022-09-30	17.500	17.900	17.460	17.460	17.460	3,337,111
2022-09-29	18.080	18.220	17.800	17.970	17.970	3,147,702
2022-09-28	18.580	18.580	17.900	17.900	17.900	3,878,911
2022-09-27	18.100	18.650	18.010	18.630	18.630	3,858,400
2022-09-26	17.920	18.440	17.780	18.070	18.070	4,458,600
2022-09-23	18.890	18.940	18.000	18.070	18.070	5,859,100
2022-09-22	19.000	19.380	18.850	18.930	18.930	3,599,211
2022-09-21	19.310	19.380	18.830	19.110	19.110	3,259,789
2022-09-20	19.080	19.670	19.070	19.280	19.280	3,923,689
2022-09-19	19.730	19.960	18.960	19.060	19.060	5,396,489
2022-09-16	19.360	20.460	18.980	19.730	19.730	7,902,089
2022-09-15	20.130	20.190	18.800	19.220	19.220	8,520,900
2022-09-14	19.860	20.200	19.770	20.070	20.070	4,029,200
2022-09-13	20.040	20.730	20.040	20.260	20.260	4,703,600
2022-09-09	20.290	20.400	19.780	20.020	20.020	4,591,712
2022-09-08	20.740	21.160	20.270	20.280	20.280	5,110,700
2022-09-07	20.410	20.920	20.250	20.580	20.580	4,959,901
2022-09-06	20.160	20.550	20.000	20.450	20.450	4,890,018
2022-09-05	20.760	20.770	20.070	20.140	20.140	5,974,600
2022-09-02	19.630	21.070	19.630	20.760	20.760	8,794,421
2022-09-01	19.720	20.260	19.600	19.820	19.820	5,265,836
2022-08-31	20.810	20.970	19.680	19.680	19.680	9,469,601
2022-08-30	21.150	21.470	20.800	20.970	20.970	5,161,800
2022-08-29	20.540	21.650	20.210	21.400	21.400	6,524,118
2022-08-26	21.480	21.980	20.970	21.030	21.030	7,312,011
2022-08-25	22.160	22.390	21.180	21.640	21.640	9,207,300
2022-08-24	23.610	23.750	22.100	22.160	22.160	13,509,600
2022-08-23	24.400	24.740	23.830	23.870	23.870	10,047,351
2022-08-22	24.000	24.500	23.200	24.480	24.480	13,744,162
2022-08-19	23.580	24.980	23.350	24.150	24.150	18,233,363
2022-08-18	23.400	23.900	23.320	23.480	23.480	12,729,410
2022-08-17	23.500	23.500	23.030	23.230	23.230	12,148,900
2022-08-16	22.150	23.960	21.900	23.700	23.700	22,481,545
2022-08-15	22.020	22.350	21.900	22.150	22.150	8,066,402
2022-08-12	22.500	22.930	21.950	22.090	22.090	12,521,600
2022-08-11	22.580	23.110	22.410	22.740	22.740	11,008,302
2022-08-10	23.240	23.300	22.590	22.630	22.630	11,944,731
2022-08-09	22.910	24.030	22.810	23.410	23.410	15,354,600
2022-08-08	23.030	23.590	22.600	23.210	23.210	11,723,879
2022-08-05	22.800	23.380	22.220	23.170	23.170	15,035,151
2022-08-04	23.520	23.840	22.420	22.650	22.650	16,085,778

← NewerPage 17 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.