Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.230	18.580	16.290	16.930	16.369	18,901,336
2022-08-02	15.890	17.850	15.530	17.850	17.258	18,686,845
2022-08-01	15.480	16.260	15.350	16.230	15.692	9,052,194
2022-07-29	15.600	15.770	15.150	15.530	15.015	6,651,000
2022-07-28	15.500	15.790	15.260	15.670	15.150	7,353,100
2022-07-27	14.810	15.800	14.800	15.610	15.092	8,960,802
2022-07-26	15.500	15.550	14.550	14.980	14.483	5,980,377
2022-07-25	14.920	15.510	14.700	15.040	14.541	7,029,394
2022-07-22	14.680	15.800	14.660	15.110	14.609	10,563,200
2022-07-21	14.610	14.850	14.360	14.700	14.213	7,818,227
2022-07-20	14.700	15.330	14.620	14.880	14.387	9,962,985
2022-07-19	15.110	15.500	14.610	14.950	14.454	13,384,660
2022-07-18	15.990	16.670	14.890	15.200	14.696	18,942,894
2022-07-15	14.500	15.200	14.400	15.200	14.696	8,946,434
2022-07-14	13.820	13.820	13.820	13.820	13.362	1,050,593
2022-07-13	12.580	12.790	12.450	12.560	12.144	1,268,600
2022-07-12	12.660	12.920	12.570	12.640	12.221	914,100
2022-07-11	12.920	12.920	12.530	12.660	12.240	1,261,600
2022-07-08	12.890	13.200	12.650	12.700	12.279	1,253,600
2022-07-07	12.540	13.120	12.490	12.840	12.414	2,051,500
2022-07-06	12.750	13.360	12.300	12.530	12.115	1,528,300
2022-07-05	13.000	13.140	12.480	12.650	12.231	1,614,818
2022-07-04	13.150	13.240	12.870	13.000	12.569	921,399
2022-07-01	12.900	13.200	12.770	13.110	12.675	1,683,700
2022-06-30	13.150	13.390	12.900	12.920	12.492	1,904,800
2022-06-29	13.860	14.200	13.100	13.150	12.714	3,660,500
2022-06-28	13.280	14.330	13.200	13.990	13.526	3,292,218
2022-06-27	13.660	13.660	13.200	13.370	12.927	1,684,400
2022-06-24	13.310	13.660	13.180	13.480	13.033	2,253,500
2022-06-23	12.660	13.550	12.660	13.420	12.975	3,283,700
2022-06-22	12.670	12.880	12.600	12.650	12.231	1,419,044
2022-06-21	12.900	12.900	12.470	12.650	12.231	1,341,100
2022-06-20	12.550	12.930	12.500	12.890	12.463	2,499,600
2022-06-17	12.560	12.720	12.380	12.520	12.105	1,899,500
2022-06-16	12.640	12.820	12.490	12.580	12.163	1,568,200
2022-06-15	12.670	12.920	12.510	12.610	12.192	2,012,600
2022-06-14	12.520	12.630	12.100	12.600	12.182	1,469,100
2022-06-13	12.600	12.650	12.210	12.630	12.211	1,963,200
2022-06-10	11.930	12.540	11.810	12.370	11.960	1,991,500
2022-06-09	12.490	12.560	11.830	11.830	11.438	1,976,694
2022-06-08	12.660	12.660	12.220	12.510	12.095	1,609,100
2022-06-07	12.930	12.930	12.510	12.570	12.153	1,204,144
2022-06-06	12.890	13.160	12.790	12.820	12.395	1,978,100
2022-06-02	12.300	12.980	12.230	12.800	12.376	2,208,094
2022-06-01	12.110	12.360	12.030	12.300	11.892	1,373,500
2022-05-31	12.050	12.360	12.050	12.110	11.709	949,800
2022-05-30	12.200	12.330	11.950	12.240	11.834	1,329,700
2022-05-27	12.220	12.290	12.030	12.100	11.699	1,106,100
2022-05-26	12.240	12.250	11.930	12.220	11.815	1,379,100
2022-05-25	12.040	12.300	11.940	12.220	11.815	1,477,800
2022-05-24	12.400	12.680	12.000	12.000	11.602	1,972,435
2022-05-23	12.210	12.530	12.000	12.410	11.999	2,471,400
2022-05-20	12.020	12.280	11.800	12.140	11.738	2,076,622
2022-05-19	11.710	12.020	11.690	12.000	11.602	1,630,422
2022-05-18	11.520	12.000	11.400	11.880	11.486	2,342,000
2022-05-17	11.240	11.630	11.240	11.450	11.070	1,110,100
2022-05-16	11.230	11.460	11.160	11.390	11.012	873,440
2022-05-13	11.060	11.360	10.990	11.290	10.916	1,102,900
2022-05-12	10.940	11.230	10.780	11.060	10.693	1,060,200
2022-05-11	10.990	11.220	10.800	10.900	10.539	1,048,291

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.5000 CNY
2021-05-28	0.7000 CNY
2020-06-17	0.6000 CNY
2019-05-30	0.2000 CNY

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