Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.200	31.350	29.880	31.150	18.215	4,302,809
2024-01-24	29.900	30.430	28.870	30.330	17.735	4,034,602
2024-01-23	29.110	30.100	28.710	29.850	17.454	4,141,961
2024-01-22	31.970	32.020	28.710	29.410	17.197	7,168,604
2024-01-19	33.900	34.460	32.350	32.350	18.916	5,883,258
2024-01-18	34.080	34.660	32.910	34.180	19.986	5,676,655
2024-01-17	36.080	36.080	34.410	34.410	20.121	5,305,359
2024-01-16	36.600	37.500	35.110	36.000	21.050	8,458,054
2024-01-15	38.040	38.040	38.040	38.040	22.243	0
2024-01-12	34.040	40.300	34.040	38.040	22.243	18,331,648
2024-01-11	33.100	34.420	32.940	34.260	20.033	3,078,194
2024-01-10	33.710	33.880	32.520	33.050	19.325	3,604,283
2024-01-09	35.390	35.750	33.800	33.990	19.875	4,987,377
2024-01-08	35.000	35.980	35.000	35.530	20.776	3,807,536
2024-01-05	35.360	35.810	34.940	35.460	20.735	4,068,945
2024-01-04	35.180	35.860	34.500	35.270	20.624	3,231,854
2024-01-03	34.830	35.950	34.780	35.010	20.472	2,888,886
2024-01-02	35.500	35.690	34.980	34.990	20.460	2,486,289
2023-12-29	35.000	35.770	34.800	35.620	20.828	3,373,312
2023-12-28	34.230	35.300	33.770	35.040	20.489	3,533,752
2023-12-27	33.860	34.430	33.860	34.400	20.115	2,334,655
2023-12-26	34.460	34.640	33.700	33.800	19.764	3,261,816
2023-12-25	35.940	36.410	34.230	34.490	20.168	6,055,114
2023-12-22	38.480	38.480	35.760	36.100	21.109	5,931,435
2023-12-21	38.080	38.820	37.610	38.400	22.454	3,348,974
2023-12-20	38.660	39.100	38.110	38.370	22.436	3,020,288
2023-12-19	37.680	38.800	37.400	38.520	22.524	3,353,009
2023-12-18	39.000	39.450	37.730	37.840	22.126	4,473,174
2023-12-15	39.020	39.360	38.420	38.840	22.711	3,017,971
2023-12-14	39.650	40.110	39.000	39.010	22.810	2,956,379
2023-12-13	40.660	40.660	39.530	39.530	23.115	3,554,524
2023-12-12	40.400	40.910	40.360	40.600	23.740	4,059,619
2023-12-11	39.500	40.880	39.380	40.610	23.746	5,545,762
2023-12-08	39.350	39.900	38.850	39.700	23.214	5,020,587
2023-12-07	38.700	39.690	38.700	39.490	23.091	3,547,619
2023-12-06	38.680	39.390	38.170	38.940	22.770	3,324,949
2023-12-05	40.110	40.400	38.640	38.640	22.594	4,797,196
2023-12-04	40.200	40.930	40.110	40.210	23.512	4,770,902
2023-12-01	39.190	40.470	39.050	40.400	23.623	6,470,619
2023-11-30	40.060	40.140	38.520	39.050	22.834	5,293,259
2023-11-29	40.080	40.570	39.860	40.060	23.424	4,126,716
2023-11-28	39.590	40.600	39.120	40.270	23.547	5,386,907
2023-11-27	39.740	40.550	39.620	39.840	23.296	5,360,823
2023-11-24	40.690	40.950	39.270	39.600	23.156	7,583,839
2023-11-23	41.410	41.410	40.000	40.980	23.962	8,393,432
2023-11-22	43.520	44.200	41.980	41.990	24.553	11,979,140
2023-11-21	42.670	44.400	42.420	44.000	25.728	17,088,051
2023-11-20	42.420	43.000	41.830	42.650	24.939	6,709,518
2023-11-17	42.070	42.810	41.500	42.710	24.974	7,774,417
2023-11-16	42.510	43.460	42.150	42.320	24.746	8,537,535
2023-11-15	43.420	43.680	42.370	42.870	25.068	8,138,605
2023-11-14	42.730	43.430	42.500	43.260	25.296	9,473,943
2023-11-13	40.710	43.920	40.500	43.080	25.190	16,085,727
2023-11-10	41.580	41.970	40.200	40.280	23.553	10,397,719
2023-11-09	41.500	44.540	41.460	42.090	24.611	14,117,511
2023-11-08	43.000	43.100	41.530	41.820	24.454	10,326,222
2023-11-07	41.350	42.990	41.130	42.540	24.875	10,638,066
2023-11-06	41.140	42.180	40.900	41.760	24.419	9,409,958
2023-11-03	40.700	41.190	40.340	41.140	24.056	7,833,406
2023-11-02	39.990	41.500	39.520	41.250	24.120	10,344,733

← NewerPage 12 of 14 · 833 trading daysOlder →

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.