Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	30.100	31.440	29.900	30.550	30.550	2,800,023
2022-05-10	28.130	30.290	27.850	29.690	29.690	3,471,500
2022-05-09	28.860	29.350	27.800	28.600	28.600	2,595,300
2022-05-06	28.290	29.420	27.800	29.100	29.100	2,741,100
2022-05-05	28.540	29.980	27.800	28.880	28.880	4,204,914
2022-04-29	27.270	29.150	26.710	28.530	28.530	4,877,900
2022-04-28	26.000	27.360	25.510	26.590	26.590	4,731,500
2022-04-27	24.010	26.500	23.460	25.830	25.830	6,344,800
2022-04-26	27.850	28.850	25.490	25.490	25.490	6,012,200
2022-04-25	29.600	29.820	28.320	28.320	28.320	2,246,936
2022-04-22	30.750	31.170	30.080	30.560	30.560	2,181,896
2022-04-21	32.000	32.970	30.850	30.930	30.930	2,412,436
2022-04-20	31.900	32.970	31.780	31.970	31.970	2,445,300
2022-04-19	31.770	32.600	31.390	31.800	31.800	1,728,915
2022-04-18	31.000	32.470	30.560	31.810	31.810	2,455,215
2022-04-15	31.090	31.780	30.410	30.930	30.930	1,542,780
2022-04-14	31.000	31.460	30.040	31.160	31.160	2,875,817
2022-04-13	31.610	31.610	30.600	30.710	30.710	2,108,800
2022-04-12	31.210	32.000	30.330	31.900	31.900	3,263,038
2022-04-11	33.100	33.100	30.090	31.380	31.380	2,605,405
2022-04-08	33.600	33.960	32.900	33.090	33.090	1,693,900
2022-04-07	34.610	34.880	33.540	33.900	33.900	1,710,200
2022-04-06	34.550	35.150	34.180	34.940	34.940	2,082,801
2022-04-01	34.430	35.480	34.170	34.710	34.710	1,828,800
2022-03-31	35.840	35.840	34.760	34.950	34.950	2,099,440
2022-03-30	35.000	36.020	34.520	35.840	35.840	2,847,069
2022-03-29	35.330	35.950	34.370	34.770	34.770	2,776,209
2022-03-28	36.510	36.520	35.210	35.370	35.370	3,908,800
2022-03-25	37.390	38.110	36.500	36.610	36.610	3,333,000
2022-03-24	38.240	38.350	37.230	37.580	37.580	2,950,900
2022-03-23	39.410	40.170	38.400	38.600	38.600	3,952,735
2022-03-22	38.520	39.000	36.370	38.860	38.860	6,849,708
2022-03-21	38.590	40.590	37.800	39.560	39.560	4,848,400
2022-03-18	39.580	39.580	37.930	38.010	38.010	4,735,900
2022-03-17	40.090	41.000	39.130	39.510	39.510	5,056,497
2022-03-16	37.370	39.740	36.870	39.500	39.500	7,086,818
2022-03-15	36.810	38.900	35.900	36.890	36.890	4,679,443
2022-03-14	37.000	37.700	36.560	37.250	37.250	3,116,200
2022-03-11	37.550	37.950	36.260	37.770	37.770	4,595,712
2022-03-10	38.890	39.590	37.820	38.360	38.360	4,382,601
2022-03-09	39.500	40.380	35.610	37.450	37.450	8,076,828
2022-03-08	38.510	41.200	38.240	39.570	39.570	6,852,455
2022-03-07	38.880	39.660	37.550	38.980	38.980	4,637,078
2022-03-04	38.720	40.480	38.500	39.000	39.000	4,910,610
2022-03-03	40.100	40.350	38.680	38.960	38.960	3,731,201
2022-03-02	38.990	40.470	38.700	39.510	39.510	3,725,801
2022-03-01	39.990	39.990	38.500	39.250	39.250	4,721,231
2022-02-28	39.900	40.180	38.250	39.910	39.910	5,019,704
2022-02-25	39.550	40.590	39.000	39.630	39.630	6,126,393
2022-02-24	40.000	42.700	38.220	38.850	38.850	12,100,980
2022-02-23	37.010	40.960	37.010	40.560	40.560	9,979,698
2022-02-22	36.800	37.750	36.030	37.240	37.240	3,140,600
2022-02-21	37.360	38.840	37.000	37.370	37.370	3,447,300
2022-02-18	37.700	38.000	37.210	37.480	37.480	2,194,601
2022-02-17	38.100	39.110	37.250	38.150	38.150	2,749,380
2022-02-16	38.100	38.180	37.290	37.780	37.780	2,147,580
2022-02-15	36.580	38.470	36.580	37.960	37.960	3,322,404
2022-02-14	36.270	37.600	35.610	36.500	36.500	2,973,205
2022-02-11	37.810	38.190	36.060	36.750	36.750	4,623,800
2022-02-10	39.520	40.270	37.660	38.300	38.300	3,762,304

← NewerPage 19 of 21 · 1,219 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.