Shanghai Phoenix Enterprise Group Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.580 | 10.730 | 10.100 | 10.730 | 10.730 | 4,806,400 |
| 2026-10-22 | 10.610 | 10.860 | 10.580 | 10.610 | 10.610 | 4,327,900 |
| 2026-10-21 | 10.780 | 10.800 | 10.650 | 10.670 | 10.670 | 2,633,601 |
| 2026-10-20 | 10.670 | 10.780 | 10.580 | 10.700 | 10.700 | 1,873,800 |
| 2026-10-19 | 10.750 | 10.800 | 10.500 | 10.670 | 10.670 | 2,702,139 |
| 2026-10-16 | 10.730 | 10.920 | 10.570 | 10.730 | 10.730 | 3,038,000 |
| 2026-10-15 | 10.650 | 10.870 | 10.530 | 10.640 | 10.640 | 4,244,001 |
| 2026-10-14 | 10.990 | 11.000 | 10.740 | 10.770 | 10.770 | 4,200,800 |
| 2026-10-13 | 10.610 | 11.110 | 10.540 | 11.030 | 11.030 | 6,291,300 |
| 2026-10-12 | 10.880 | 10.880 | 10.500 | 10.760 | 10.760 | 3,631,800 |
| 2026-10-09 | 10.660 | 10.790 | 10.470 | 10.770 | 10.770 | 4,635,101 |
| 2026-10-08 | 10.390 | 10.760 | 10.380 | 10.680 | 10.680 | 4,445,200 |
| 2026-09-30 | 10.520 | 10.590 | 10.480 | 10.550 | 10.550 | 3,153,400 |
| 2026-09-29 | 10.540 | 10.670 | 10.410 | 10.520 | 10.520 | 4,288,000 |
| 2026-09-28 | 10.760 | 10.770 | 10.460 | 10.550 | 10.550 | 5,630,404 |
| 2026-09-24 | 10.700 | 11.020 | 10.470 | 10.630 | 10.630 | 9,461,907 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| 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.