Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	23.030	24.400	23.030	23.580	23.580	19,394,866
2022-08-02	23.000	24.480	22.160	23.580	23.580	23,328,028
2022-08-01	24.500	24.500	23.420	23.580	23.580	19,112,719
2022-07-29	25.290	25.900	24.500	24.780	24.780	22,475,576
2022-07-28	23.950	25.800	23.560	25.700	25.700	27,050,562
2022-07-27	23.870	24.540	23.030	23.910	23.910	21,649,992
2022-07-26	23.000	25.720	22.930	23.490	23.490	38,110,858
2022-07-25	21.790	24.000	21.000	23.870	23.870	43,756,635
2022-07-22	20.250	22.190	19.700	21.900	21.900	42,143,047
2022-07-21	20.630	21.690	20.050	20.170	20.170	19,091,907
2022-07-20	21.000	21.150	20.420	20.690	20.690	24,972,421
2022-07-19	18.880	20.670	18.760	20.670	20.670	25,583,377
2022-07-18	18.530	19.380	18.360	18.790	18.790	10,177,946
2022-07-15	19.380	19.450	17.830	18.600	18.600	15,498,384
2022-07-14	19.350	19.730	19.340	19.480	19.480	7,636,965
2022-07-13	19.910	20.130	19.440	19.520	19.520	9,229,254
2022-07-12	19.900	20.410	19.800	19.880	19.880	11,895,192
2022-07-11	19.350	20.340	18.900	20.120	20.120	17,752,899
2022-07-08	19.330	19.890	19.130	19.350	19.350	10,302,601
2022-07-07	19.430	19.500	18.900	19.290	19.290	11,588,399
2022-07-06	19.880	20.250	19.320	19.540	19.540	13,041,541
2022-07-05	19.800	20.820	19.560	20.120	20.120	14,529,409
2022-07-04	20.600	20.600	19.850	19.940	19.940	14,976,447
2022-07-01	20.800	21.250	20.450	20.770	20.770	20,328,088
2022-06-30	19.800	21.710	19.250	21.360	21.360	34,590,139
2022-06-29	21.000	21.930	20.010	20.380	20.380	48,280,117
2022-06-28	18.190	19.940	17.920	19.940	19.940	28,085,876
2022-06-27	17.960	18.350	17.900	18.130	18.130	17,141,694
2022-06-24	17.830	18.190	17.700	17.900	17.900	13,154,551
2022-06-23	17.680	17.850	17.400	17.850	17.850	10,826,028
2022-06-22	18.100	18.110	17.660	17.680	17.680	14,506,146
2022-06-21	18.050	18.390	17.770	18.150	18.150	17,308,350
2022-06-20	18.050	18.160	17.800	17.900	17.900	14,158,423
2022-06-17	18.140	18.360	17.910	18.050	18.050	16,267,719
2022-06-16	17.630	18.940	17.630	18.350	18.350	27,504,789
2022-06-15	17.850	18.360	17.730	17.850	17.850	18,838,690
2022-06-14	18.360	18.360	17.600	18.030	18.030	17,227,405
2022-06-13	17.450	18.760	17.390	18.360	18.360	28,667,806
2022-06-10	17.110	17.870	17.100	17.610	17.610	20,835,200
2022-06-09	17.560	17.650	16.900	17.400	17.400	26,040,493
2022-06-08	18.120	18.450	17.380	17.730	17.730	29,165,791
2022-06-07	18.110	19.100	17.900	18.260	18.260	37,118,760
2022-06-06	17.520	19.790	17.520	18.610	18.610	56,571,127
2022-06-02	18.110	18.110	18.110	18.110	18.110	5,422,500
2022-06-01	20.120	20.120	20.120	20.120	20.120	632,100
2022-05-31	22.360	22.360	22.360	22.360	22.360	845,200
2022-05-30	24.840	24.840	24.840	24.840	24.840	644,200
2022-05-27	27.600	27.600	27.600	27.600	27.600	3,019,200
2022-05-26	33.550	33.780	30.340	30.670	30.670	15,606,100
2022-05-25	32.650	34.980	31.430	33.710	33.710	11,061,723
2022-05-24	32.050	33.980	31.780	32.500	32.500	13,367,250
2022-05-23	30.390	32.640	28.520	32.000	32.000	10,757,500
2022-05-20	29.790	32.980	29.660	30.640	30.640	12,368,049
2022-05-19	31.800	32.550	29.420	29.980	29.980	9,248,041
2022-05-18	30.980	33.150	30.310	32.600	32.600	6,566,813
2022-05-17	29.700	31.300	29.200	31.090	31.090	3,554,400
2022-05-16	31.290	31.680	29.250	29.700	29.700	3,950,400
2022-05-13	30.730	31.450	30.510	30.920	30.920	1,672,600
2022-05-12	30.410	31.110	30.080	30.920	30.920	2,274,300
2022-05-11	30.100	31.440	29.900	30.550	30.550	2,800,023

← NewerPage 18 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.