Shandong Gold Phoenix Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.950 | 11.410 | 10.950 | 11.360 | 10.983 | 966,603 |
| 2021-11-08 | 10.910 | 11.000 | 10.690 | 10.950 | 10.587 | 522,500 |
| 2021-11-05 | 10.670 | 10.950 | 10.620 | 10.820 | 10.461 | 601,482 |
| 2021-11-04 | 10.560 | 10.850 | 10.550 | 10.670 | 10.316 | 406,899 |
| 2021-11-03 | 10.590 | 10.590 | 10.420 | 10.560 | 10.210 | 326,400 |
| 2021-11-02 | 10.510 | 10.630 | 10.340 | 10.500 | 10.152 | 438,000 |
| 2021-11-01 | 10.490 | 10.570 | 10.390 | 10.510 | 10.162 | 380,970 |
| 2021-10-29 | 10.260 | 10.600 | 10.210 | 10.480 | 10.133 | 478,850 |
| 2021-10-28 | 10.610 | 10.640 | 10.160 | 10.260 | 9.920 | 756,106 |
| 2021-10-27 | 10.920 | 10.930 | 10.490 | 10.620 | 10.268 | 738,198 |
| 2021-10-26 | 10.940 | 11.030 | 10.860 | 10.920 | 10.558 | 275,900 |
| 2021-10-25 | 11.200 | 11.230 | 10.800 | 10.940 | 10.577 | 893,500 |
| 2021-10-22 | 11.300 | 11.330 | 11.180 | 11.180 | 10.809 | 331,900 |
| 2021-10-21 | 11.270 | 11.370 | 11.260 | 11.300 | 10.925 | 277,399 |
| 2021-10-20 | 11.510 | 11.510 | 11.250 | 11.250 | 10.877 | 553,033 |
| 2021-10-19 | 11.430 | 11.550 | 11.400 | 11.440 | 11.061 | 405,000 |
| 2021-10-18 | 11.540 | 11.610 | 11.370 | 11.440 | 11.061 | 433,933 |
| 2021-10-15 | 11.780 | 11.820 | 11.530 | 11.540 | 11.157 | 486,675 |
| 2021-10-14 | 11.770 | 11.860 | 11.690 | 11.770 | 11.380 | 372,100 |
← NewerPage 21 of 21 · 1,219 trading days
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.