Fengzhushou Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 28.160 | 28.550 | 27.430 | 27.820 | 16.267 | 3,968,796 |
| 2024-04-29 | 27.610 | 28.220 | 27.610 | 28.150 | 16.460 | 4,109,877 |
| 2024-04-26 | 27.350 | 27.940 | 27.090 | 27.610 | 16.145 | 4,034,864 |
| 2024-04-25 | 27.180 | 27.560 | 27.000 | 27.200 | 15.905 | 3,604,470 |
| 2024-04-24 | 26.890 | 27.530 | 26.670 | 27.410 | 16.028 | 4,516,709 |
| 2024-04-23 | 26.920 | 27.250 | 26.400 | 26.670 | 15.595 | 4,701,576 |
| 2024-04-22 | 25.650 | 26.950 | 24.960 | 26.950 | 15.759 | 6,045,395 |
| 2024-04-19 | 24.970 | 25.710 | 24.900 | 25.550 | 14.940 | 4,039,794 |
| 2024-04-18 | 25.810 | 25.990 | 24.870 | 25.290 | 14.788 | 3,766,668 |
| 2024-04-17 | 23.800 | 25.490 | 23.800 | 25.490 | 14.905 | 4,657,640 |
| 2024-04-16 | 25.500 | 25.500 | 23.470 | 23.500 | 13.741 | 5,265,808 |
| 2024-04-15 | 27.010 | 27.480 | 25.250 | 25.840 | 15.110 | 3,556,457 |
| 2024-04-12 | 27.780 | 28.020 | 27.230 | 27.320 | 15.975 | 1,702,506 |
| 2024-04-11 | 27.390 | 28.080 | 27.390 | 27.580 | 16.127 | 1,744,756 |
| 2024-04-10 | 28.660 | 29.130 | 27.230 | 27.650 | 16.168 | 2,881,035 |
| 2024-04-09 | 28.200 | 28.690 | 28.000 | 28.430 | 16.624 | 2,126,344 |
| 2024-04-08 | 29.100 | 29.100 | 27.890 | 27.930 | 16.332 | 2,351,635 |
| 2024-04-03 | 30.100 | 30.100 | 28.800 | 29.100 | 17.016 | 2,810,186 |
| 2024-04-02 | 30.670 | 30.670 | 29.800 | 30.000 | 17.542 | 2,585,412 |
| 2024-04-01 | 30.110 | 30.780 | 30.070 | 30.710 | 17.957 | 2,536,350 |
| 2024-03-29 | 30.090 | 30.260 | 29.420 | 30.110 | 17.606 | 1,569,132 |
| 2024-03-28 | 28.910 | 30.490 | 28.700 | 30.090 | 17.595 | 4,256,322 |
| 2024-03-27 | 31.130 | 31.280 | 28.910 | 28.910 | 16.905 | 4,552,503 |
| 2024-03-26 | 32.600 | 32.600 | 30.650 | 31.320 | 18.314 | 6,868,498 |
| 2024-03-25 | 32.400 | 33.600 | 31.700 | 33.000 | 19.296 | 7,496,603 |
| 2024-03-22 | 32.370 | 32.780 | 31.500 | 32.560 | 19.039 | 5,327,523 |
| 2024-03-21 | 33.290 | 33.480 | 32.340 | 32.530 | 19.021 | 3,978,770 |
| 2024-03-20 | 32.350 | 32.980 | 32.210 | 32.960 | 19.273 | 4,654,834 |
| 2024-03-19 | 32.070 | 32.860 | 32.000 | 32.450 | 18.975 | 5,298,699 |
| 2024-03-18 | 31.690 | 32.280 | 31.450 | 32.280 | 18.875 | 5,004,282 |
| 2024-03-15 | 31.000 | 31.600 | 30.720 | 31.460 | 18.396 | 3,199,979 |
| 2024-03-14 | 31.530 | 31.790 | 30.510 | 31.110 | 18.191 | 4,084,189 |
| 2024-03-13 | 31.510 | 32.440 | 31.380 | 31.900 | 18.653 | 5,365,412 |
| 2024-03-12 | 31.770 | 32.080 | 31.320 | 31.660 | 18.513 | 4,366,253 |
| 2024-03-11 | 31.030 | 31.730 | 30.660 | 31.700 | 18.536 | 4,038,785 |
| 2024-03-08 | 30.690 | 31.420 | 30.120 | 31.210 | 18.250 | 4,175,508 |
| 2024-03-07 | 31.670 | 31.880 | 30.180 | 30.330 | 17.735 | 5,236,507 |
| 2024-03-06 | 31.050 | 32.180 | 30.820 | 31.670 | 18.519 | 5,527,405 |
| 2024-03-05 | 32.380 | 32.570 | 31.200 | 31.350 | 18.331 | 7,111,896 |
| 2024-03-04 | 32.880 | 33.880 | 32.200 | 32.930 | 19.255 | 11,356,534 |
| 2024-03-01 | 30.290 | 31.980 | 30.100 | 31.550 | 18.448 | 7,394,153 |
| 2024-02-29 | 28.740 | 30.210 | 28.690 | 30.040 | 17.565 | 5,303,008 |
| 2024-02-28 | 31.440 | 31.780 | 28.710 | 28.720 | 16.794 | 8,456,962 |
| 2024-02-27 | 30.290 | 31.720 | 30.010 | 31.620 | 18.489 | 6,379,567 |
| 2024-02-26 | 30.530 | 30.980 | 29.920 | 30.270 | 17.700 | 6,794,906 |
| 2024-02-23 | 29.500 | 31.300 | 28.880 | 31.040 | 18.150 | 7,626,814 |
| 2024-02-22 | 27.900 | 30.470 | 27.800 | 29.520 | 17.261 | 6,562,930 |
| 2024-02-21 | 27.110 | 28.660 | 26.900 | 27.990 | 16.367 | 6,022,277 |
| 2024-02-20 | 27.270 | 27.750 | 26.810 | 27.600 | 16.139 | 4,353,948 |
| 2024-02-19 | 26.760 | 27.720 | 26.480 | 27.600 | 16.139 | 6,030,915 |
| 2024-02-08 | 24.000 | 26.160 | 23.650 | 26.100 | 15.262 | 5,434,864 |
| 2024-02-07 | 24.130 | 25.170 | 23.020 | 23.820 | 13.928 | 5,758,492 |
| 2024-02-06 | 23.380 | 24.990 | 21.520 | 24.400 | 14.268 | 5,378,316 |
| 2024-02-05 | 25.560 | 25.850 | 22.660 | 23.300 | 13.624 | 5,373,055 |
| 2024-02-02 | 27.870 | 28.430 | 24.800 | 26.240 | 15.343 | 6,372,765 |
| 2024-02-01 | 27.450 | 28.760 | 27.170 | 27.900 | 16.314 | 3,805,623 |
| 2024-01-31 | 29.080 | 29.480 | 27.010 | 27.270 | 15.946 | 4,253,089 |
| 2024-01-30 | 30.100 | 30.580 | 29.010 | 29.040 | 16.981 | 3,140,672 |
| 2024-01-29 | 30.940 | 31.580 | 29.670 | 29.670 | 17.349 | 3,134,113 |
| 2024-01-26 | 31.010 | 31.590 | 30.550 | 30.560 | 17.869 | 3,543,695 |
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.