Phenix Optical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	39.060	39.600	38.370	39.390	39.390	3,830,420
2022-02-08	39.390	39.480	37.680	39.090	39.090	3,305,320
2022-02-07	39.000	40.500	38.920	39.260	39.260	2,647,499
2022-01-28	40.290	41.360	39.790	40.080	40.080	2,135,620
2022-01-27	41.790	42.380	40.010	40.010	40.010	3,099,601
2022-01-26	42.510	43.330	41.920	41.980	41.980	2,900,348
2022-01-25	43.730	45.150	42.500	42.580	42.580	2,692,390
2022-01-24	42.000	45.400	41.900	43.750	43.750	4,008,900
2022-01-21	42.990	43.080	41.480	42.460	42.460	2,458,878
2022-01-20	43.630	43.810	41.900	42.610	42.610	4,118,778
2022-01-19	45.110	45.460	42.750	43.640	43.640	3,196,700
2022-01-18	45.030	46.190	44.240	45.500	45.500	3,999,200
2022-01-17	42.500	45.770	42.250	44.960	44.960	7,739,801
2022-01-14	42.090	43.250	41.330	42.080	42.080	3,358,701
2022-01-13	43.020	43.120	41.380	41.800	41.800	2,781,043
2022-01-12	41.340	43.450	41.340	43.120	43.120	4,851,293
2022-01-11	44.000	44.090	41.860	42.040	42.040	5,322,050
2022-01-10	43.430	44.440	42.500	44.000	44.000	4,966,834
2022-01-07	46.600	46.660	43.400	43.630	43.630	9,481,494
2022-01-06	46.980	47.190	45.730	46.490	46.490	4,143,662
2022-01-05	49.600	49.600	44.800	46.970	46.970	8,425,062
2022-01-04	52.000	52.170	48.900	49.600	49.600	6,927,102
2021-12-31	54.340	54.340	50.800	51.460	51.460	11,648,152
2021-12-30	51.100	56.820	51.100	54.670	54.670	14,248,397
2021-12-29	51.130	53.500	51.130	51.650	51.650	3,761,650
2021-12-28	52.200	52.830	51.000	51.400	51.400	3,762,445
2021-12-27	51.800	53.560	50.000	52.490	52.490	6,805,001
2021-12-24	51.300	52.590	50.000	51.840	51.840	4,846,112
2021-12-23	50.500	51.690	49.560	51.050	51.050	4,548,002
2021-12-22	49.310	51.500	49.250	50.700	50.700	4,187,201
2021-12-21	49.130	50.090	47.980	49.690	49.690	4,600,557
2021-12-20	50.110	50.500	49.300	49.300	49.300	4,409,802
2021-12-17	51.340	51.760	49.900	50.050	50.050	4,343,518
2021-12-16	51.720	52.420	51.010	51.340	51.340	3,484,021
2021-12-15	52.400	54.380	51.580	51.860	51.860	6,696,780
2021-12-14	51.810	53.480	51.370	52.040	52.040	6,068,500
2021-12-13	51.990	52.850	50.880	51.950	51.950	4,608,100
2021-12-10	54.490	54.710	51.350	52.290	52.290	9,148,387
2021-12-09	53.950	56.500	53.180	54.330	54.330	12,947,116
2021-12-08	51.000	53.520	49.700	53.520	53.520	12,866,275
2021-12-07	51.160	51.550	47.970	48.650	48.650	7,504,452
2021-12-06	51.530	53.380	50.610	51.100	51.100	5,392,301
2021-12-03	52.000	53.550	50.300	52.270	52.270	6,345,451
2021-12-02	51.870	54.950	51.800	51.900	51.900	7,663,110
2021-12-01	55.000	55.250	51.500	51.800	51.800	11,551,342
2021-11-30	53.570	55.900	51.880	55.690	55.690	10,176,460
2021-11-29	53.030	54.970	52.520	53.400	53.400	5,339,802
2021-11-26	56.480	56.480	53.650	54.050	54.050	7,500,743
2021-11-25	57.000	57.510	55.440	56.480	56.480	5,494,520
2021-11-24	59.100	59.580	57.020	57.750	57.750	8,340,100
2021-11-23	58.990	61.580	58.050	60.210	60.210	12,102,683
2021-11-22	53.360	58.520	52.600	58.520	58.520	14,648,538
2021-11-19	53.000	54.180	51.350	53.200	53.200	7,756,952
2021-11-18	53.450	54.050	51.190	52.860	52.860	6,244,852
2021-11-17	51.890	54.180	50.660	53.930	53.930	8,467,950
2021-11-16	54.330	55.200	49.800	51.620	51.620	12,084,296
2021-11-15	54.200	58.800	53.600	54.290	54.290	9,975,771
2021-11-12	53.520	55.340	51.950	55.220	55.220	8,604,380
2021-11-11	54.100	55.550	52.280	54.110	54.110	10,503,101
2021-11-10	54.350	55.770	53.700	53.980	53.980	8,861,541

← NewerPage 20 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.