Shanghai Phoenix Enterprise Group Co Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.471 | 0.471 | 0.461 | 0.470 | 0.470 | 499,778 |
| 2026-10-22 | 0.480 | 0.487 | 0.472 | 0.473 | 0.473 | 363,100 |
| 2026-10-21 | 0.481 | 0.485 | 0.479 | 0.480 | 0.480 | 254,100 |
| 2026-10-20 | 0.482 | 0.498 | 0.478 | 0.480 | 0.480 | 424,500 |
| 2026-10-19 | 0.506 | 0.506 | 0.485 | 0.486 | 0.486 | 793,500 |
| 2026-10-16 | 0.501 | 0.509 | 0.498 | 0.502 | 0.502 | 783,408 |
| 2026-10-15 | 0.509 | 0.509 | 0.498 | 0.503 | 0.503 | 932,592 |
| 2026-10-14 | 0.525 | 0.525 | 0.510 | 0.510 | 0.510 | 485,276 |
| 2026-10-13 | 0.532 | 0.535 | 0.510 | 0.518 | 0.518 | 1,592,700 |
| 2026-10-12 | 0.553 | 0.553 | 0.532 | 0.538 | 0.538 | 1,874,600 |
| 2026-10-09 | 0.555 | 0.555 | 0.550 | 0.555 | 0.555 | 1,170,100 |
| 2026-10-08 | 0.551 | 0.558 | 0.551 | 0.554 | 0.554 | 697,719 |
| 2026-09-30 | 0.560 | 0.562 | 0.556 | 0.556 | 0.556 | 872,293 |
| 2026-09-29 | 0.562 | 0.563 | 0.558 | 0.561 | 0.561 | 410,300 |
| 2026-09-28 | 0.557 | 0.563 | 0.557 | 0.562 | 0.562 | 1,382,100 |
| 2026-09-24 | 0.555 | 0.561 | 0.555 | 0.559 | 0.559 | 1,613,717 |
| 2026-09-23 | 0.553 | 0.558 | 0.553 | 0.558 | 0.558 | 1,420,168 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-06 | 0.0091 CNY |
| 2021-06-04 | 0.0062 CNY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.