Fengzhushou Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.910 | 17.150 | 16.750 | 17.100 | 13.105 | 5,585,971 |
| 2024-07-25 | 16.890 | 17.230 | 16.660 | 17.000 | 13.028 | 7,261,137 |
| 2024-07-24 | 16.380 | 17.430 | 16.150 | 17.130 | 13.128 | 10,189,062 |
| 2024-07-23 | 16.830 | 16.990 | 16.340 | 16.380 | 12.553 | 3,290,638 |
| 2024-07-22 | 16.760 | 17.070 | 16.730 | 16.930 | 12.974 | 3,667,673 |
| 2024-07-19 | 16.270 | 16.780 | 16.150 | 16.620 | 12.737 | 4,204,629 |
| 2024-07-18 | 16.380 | 16.420 | 15.770 | 16.210 | 12.423 | 4,647,618 |
| 2024-07-17 | 16.990 | 17.060 | 16.470 | 16.520 | 12.660 | 3,506,607 |
| 2024-07-16 | 16.670 | 17.080 | 16.560 | 16.970 | 13.005 | 3,330,408 |
| 2024-07-15 | 17.300 | 17.300 | 16.740 | 16.790 | 12.867 | 3,788,595 |
| 2024-07-12 | 17.670 | 17.730 | 17.220 | 17.300 | 13.258 | 5,650,759 |
| 2024-07-11 | 17.450 | 18.100 | 17.450 | 17.810 | 13.649 | 6,295,458 |
| 2024-07-10 | 17.020 | 17.340 | 16.890 | 16.960 | 12.997 | 3,473,574 |
| 2024-07-09 | 16.710 | 17.180 | 16.400 | 17.180 | 13.166 | 4,019,808 |
| 2024-07-08 | 17.200 | 17.340 | 16.610 | 16.670 | 12.775 | 3,760,614 |
| 2024-07-05 | 16.930 | 17.350 | 16.610 | 17.300 | 13.258 | 3,935,191 |
| 2024-07-04 | 17.790 | 17.810 | 16.880 | 17.020 | 13.043 | 5,301,153 |
| 2024-07-03 | 18.490 | 18.510 | 17.680 | 17.700 | 13.565 | 5,755,061 |
| 2024-07-02 | 18.160 | 18.680 | 18.110 | 18.510 | 14.185 | 5,014,172 |
| 2024-07-01 | 18.070 | 18.260 | 17.560 | 18.230 | 13.971 | 3,969,719 |
| 2024-06-28 | 18.290 | 18.820 | 18.080 | 18.090 | 13.863 | 5,088,642 |
| 2024-06-27 | 18.540 | 18.850 | 18.350 | 18.360 | 14.070 | 5,386,069 |
| 2024-06-26 | 17.540 | 18.720 | 17.320 | 18.670 | 14.308 | 7,194,756 |
| 2024-06-25 | 17.950 | 18.040 | 17.290 | 17.560 | 13.457 | 5,268,842 |
| 2024-06-24 | 18.500 | 18.690 | 17.610 | 17.690 | 13.557 | 7,218,868 |
| 2024-06-21 | 19.090 | 19.240 | 18.620 | 18.920 | 14.499 | 6,426,347 |
| 2024-06-20 | 20.140 | 20.280 | 19.190 | 19.230 | 14.737 | 12,228,238 |
| 2024-06-19 | 19.850 | 20.660 | 19.630 | 20.400 | 15.634 | 14,947,498 |
| 2024-06-18 | 19.580 | 19.790 | 19.270 | 19.790 | 15.166 | 6,958,653 |
| 2024-06-17 | 18.810 | 19.650 | 18.810 | 19.300 | 14.791 | 5,138,354 |
| 2024-06-14 | 19.000 | 19.130 | 18.740 | 19.070 | 14.614 | 3,608,507 |
| 2024-06-13 | 18.900 | 19.500 | 18.830 | 19.070 | 14.614 | 7,170,147 |
| 2024-06-12 | 18.160 | 19.030 | 18.060 | 18.900 | 14.484 | 5,620,907 |
| 2024-06-11 | 17.800 | 18.240 | 17.260 | 18.240 | 13.978 | 4,642,760 |
| 2024-06-07 | 17.730 | 17.980 | 17.350 | 17.840 | 13.672 | 4,502,429 |
| 2024-06-06 | 18.550 | 18.760 | 17.300 | 17.500 | 13.411 | 6,232,731 |
| 2024-06-05 | 18.950 | 19.130 | 18.350 | 18.380 | 14.086 | 4,470,167 |
| 2024-06-04 | 19.580 | 19.600 | 18.680 | 18.950 | 14.522 | 5,513,578 |
| 2024-06-03 | 20.230 | 20.230 | 19.470 | 19.740 | 15.128 | 5,726,541 |
| 2024-05-31 | 19.610 | 20.500 | 19.610 | 20.210 | 15.488 | 8,030,324 |
| 2024-05-30 | 25.700 | 25.880 | 25.180 | 25.700 | 15.028 | 4,746,534 |
| 2024-05-29 | 25.300 | 26.080 | 25.300 | 25.790 | 15.080 | 7,133,659 |
| 2024-05-28 | 25.050 | 25.440 | 24.800 | 25.300 | 14.794 | 3,865,537 |
| 2024-05-27 | 24.880 | 25.170 | 24.220 | 25.160 | 14.712 | 4,162,639 |
| 2024-05-24 | 25.710 | 25.850 | 24.730 | 24.830 | 14.519 | 5,356,715 |
| 2024-05-23 | 25.850 | 26.120 | 25.530 | 25.730 | 15.045 | 5,648,806 |
| 2024-05-22 | 25.210 | 26.110 | 25.040 | 26.000 | 15.203 | 8,578,164 |
| 2024-05-21 | 25.300 | 25.590 | 25.000 | 25.300 | 14.794 | 6,658,431 |
| 2024-05-20 | 24.880 | 25.580 | 24.790 | 25.260 | 14.770 | 8,888,222 |
| 2024-05-17 | 25.850 | 25.870 | 24.600 | 25.200 | 14.735 | 10,998,863 |
| 2024-05-16 | 26.240 | 26.710 | 26.160 | 26.260 | 15.355 | 2,806,368 |
| 2024-05-15 | 26.370 | 27.110 | 26.130 | 26.170 | 15.303 | 3,128,710 |
| 2024-05-14 | 26.500 | 26.880 | 26.110 | 26.600 | 15.554 | 2,858,648 |
| 2024-05-13 | 27.770 | 27.800 | 26.010 | 26.140 | 15.285 | 5,238,780 |
| 2024-05-10 | 27.800 | 29.000 | 27.310 | 28.050 | 16.402 | 4,839,582 |
| 2024-05-09 | 27.300 | 28.570 | 27.300 | 28.040 | 16.396 | 3,991,756 |
| 2024-05-08 | 28.260 | 28.260 | 27.210 | 27.300 | 15.963 | 3,242,650 |
| 2024-05-07 | 28.350 | 28.500 | 28.030 | 28.400 | 16.606 | 3,168,087 |
| 2024-05-06 | 28.200 | 28.490 | 27.950 | 28.140 | 16.454 | 3,293,161 |
| 2024-04-30 | 28.160 | 28.550 | 27.430 | 27.820 | 16.267 | 3,968,796 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.0500 CNY |
| 2025-07-17 | 0.1000 CNY |
| 2024-05-31 | 0.2080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.