Shandong Gold Phoenix Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	12.100	12.320	12.010	12.270	11.863	975,520
2022-02-07	12.030	12.290	11.900	12.100	11.699	1,296,100
2022-01-28	11.940	12.100	11.760	12.010	11.612	1,160,300
2022-01-27	12.180	12.200	11.800	11.900	11.505	1,276,400
2022-01-26	12.110	12.360	12.100	12.190	11.786	1,128,200
2022-01-25	12.600	12.720	12.090	12.110	11.709	1,533,600
2022-01-24	12.610	12.860	12.470	12.680	12.260	1,440,599
2022-01-21	12.620	12.880	12.620	12.800	12.376	912,001
2022-01-20	13.210	13.270	12.680	12.680	12.260	2,654,061
2022-01-19	13.070	13.340	13.070	13.190	12.753	1,359,258
2022-01-18	13.380	13.540	13.050	13.070	12.637	2,457,700
2022-01-17	13.090	13.690	13.030	13.360	12.917	2,577,295
2022-01-14	13.550	13.580	13.120	13.120	12.685	2,600,740
2022-01-13	13.490	13.620	13.340	13.500	13.052	2,482,101
2022-01-12	13.260	13.600	13.250	13.490	13.043	2,416,800
2022-01-11	13.210	13.660	13.210	13.260	12.820	2,394,201
2022-01-10	13.250	13.420	13.010	13.330	12.888	1,649,599
2022-01-07	13.440	13.440	13.180	13.210	12.772	2,085,462
2022-01-06	13.170	13.480	13.080	13.460	13.014	3,110,776
2022-01-05	13.700	13.760	12.950	13.170	12.733	4,316,376
2022-01-04	13.390	13.610	13.150	13.570	13.120	3,207,412
2021-12-31	13.370	13.570	13.210	13.380	12.936	3,568,846
2021-12-30	13.550	13.650	13.270	13.300	12.859	4,061,629
2021-12-29	13.460	13.610	13.100	13.600	13.149	4,182,745
2021-12-28	13.660	13.970	13.350	13.460	13.014	5,402,471
2021-12-27	14.060	14.390	13.640	13.730	13.275	10,437,213
2021-12-24	16.020	16.110	15.160	15.160	14.657	11,446,495
2021-12-23	15.000	16.840	14.700	16.840	16.282	18,064,107
2021-12-22	14.790	15.830	14.320	15.310	14.802	13,651,617
2021-12-21	16.750	16.750	15.080	15.380	14.870	16,471,585
2021-12-20	16.500	16.760	16.100	16.760	16.204	20,124,678
2021-12-17	14.860	15.240	13.850	15.240	14.735	5,000,427
2021-12-16	12.500	13.850	12.500	13.850	13.391	3,358,188
2021-12-15	12.590	12.820	12.460	12.590	12.173	1,093,700
2021-12-14	12.010	12.900	11.950	12.590	12.173	1,841,170
2021-12-13	12.270	12.270	11.960	12.080	11.680	629,700
2021-12-10	12.250	12.290	12.040	12.150	11.747	514,900
2021-12-09	12.090	12.260	12.080	12.130	11.728	459,275
2021-12-08	12.100	12.210	12.060	12.090	11.689	406,900
2021-12-07	12.150	12.320	12.050	12.160	11.757	624,100
2021-12-06	12.550	12.780	12.100	12.150	11.747	908,600
2021-12-03	12.650	12.850	12.500	12.580	12.163	535,200
2021-12-02	12.700	12.880	12.200	12.710	12.289	1,112,512
2021-12-01	12.500	12.780	12.500	12.690	12.269	608,400
2021-11-30	12.410	12.780	12.400	12.550	12.134	696,900
2021-11-29	12.500	12.530	12.260	12.500	12.086	821,300
2021-11-26	12.600	12.770	12.510	12.600	12.182	495,900
2021-11-25	12.680	12.790	12.480	12.610	12.192	597,100
2021-11-24	12.780	12.920	12.640	12.680	12.260	931,300
2021-11-23	13.140	13.140	12.610	12.780	12.356	1,628,600
2021-11-22	12.300	13.240	12.300	13.080	12.646	3,254,788
2021-11-19	12.100	12.300	12.080	12.230	11.825	834,946
2021-11-18	12.230	12.300	12.050	12.080	11.680	759,588
2021-11-17	11.960	12.280	11.960	12.260	11.854	1,161,050
2021-11-16	11.870	12.190	11.760	11.960	11.563	1,234,670
2021-11-15	11.800	11.960	11.610	11.900	11.505	1,406,800
2021-11-12	12.310	12.310	11.680	11.810	11.418	1,837,100
2021-11-11	11.420	11.800	11.420	11.630	11.244	667,933
2021-11-10	11.360	11.480	11.250	11.480	11.099	598,283
2021-11-09	10.950	11.410	10.950	11.360	10.983	966,603

← NewerPage 20 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.