Shanghai Phoenix Enterprise Group Co Ltd A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	11.240	11.360	11.180	11.270	11.205	1,206,905
2021-11-09	11.190	11.280	11.180	11.240	11.175	1,231,000
2021-11-08	11.260	11.280	11.190	11.210	11.146	744,600
2021-11-05	11.120	11.310	11.120	11.260	11.195	802,500
2021-11-04	11.120	11.220	11.090	11.150	11.086	908,100
2021-11-03	11.380	11.380	11.150	11.150	11.086	827,100
2021-11-02	11.280	11.300	11.140	11.250	11.185	1,022,500
2021-11-01	11.280	11.300	11.080	11.280	11.215	1,130,009
2021-10-29	11.450	11.450	11.280	11.280	11.215	1,206,598
2021-10-28	11.390	11.430	11.250	11.360	11.295	1,301,800
2021-10-27	11.300	11.460	11.190	11.370	11.305	1,622,203
2021-10-26	11.400	11.450	11.350	11.380	11.315	1,196,310
2021-10-25	11.320	11.430	11.240	11.410	11.345	1,657,810
2021-10-22	11.400	11.430	11.200	11.390	11.325	1,530,144
2021-10-21	11.280	11.400	11.050	11.380	11.315	1,997,844
2021-10-20	11.410	11.410	11.260	11.260	11.195	1,239,600
2021-10-19	11.370	11.430	11.230	11.410	11.345	1,733,828
2021-10-18	11.470	11.480	11.350	11.410	11.345	852,591
2021-10-15	11.380	11.460	11.310	11.420	11.354	1,159,510
2021-10-14	11.600	11.600	11.270	11.440	11.374	1,711,791

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2022-07-06	0.0610 CNY
2021-06-04	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.