Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	40.920	41.300	39.550	39.850	23.302	6,942,712
2023-10-31	41.240	41.950	40.370	40.900	23.916	8,412,945
2023-10-30	38.720	41.880	38.620	41.560	24.302	12,114,707
2023-10-27	39.010	39.520	38.510	39.240	22.945	8,134,301
2023-10-26	39.770	40.540	39.070	39.850	23.302	9,357,570
2023-10-25	38.380	39.880	38.230	39.400	23.039	9,002,787
2023-10-24	37.920	39.550	36.800	38.800	22.688	8,707,037
2023-10-23	37.300	39.700	37.030	38.250	22.366	9,467,445
2023-10-20	39.730	40.280	37.420	37.630	22.004	12,877,017
2023-10-19	40.920	42.790	40.510	40.510	23.688	12,504,333
2023-10-18	42.280	42.960	40.250	41.780	24.430	17,524,485
2023-10-17	42.910	45.900	41.750	44.430	25.980	23,090,900
2023-10-16	42.290	42.500	40.580	41.300	24.150	9,798,082
2023-10-13	43.250	43.770	41.580	42.570	24.892	12,772,671
2023-10-12	41.820	43.790	41.410	42.380	24.781	15,574,869
2023-10-11	40.110	42.400	39.850	41.710	24.389	13,565,820
2023-10-10	39.190	40.390	39.130	40.370	23.606	8,046,542
2023-10-09	39.700	39.950	38.710	38.890	22.740	4,433,368
2023-09-28	39.680	40.180	38.880	39.710	23.220	5,715,481
2023-09-27	38.500	40.400	38.020	39.880	23.319	6,987,472
2023-09-26	39.710	40.090	39.120	39.150	22.892	6,284,543
2023-09-25	39.750	40.210	39.400	39.690	23.208	5,854,232
2023-09-22	38.830	40.290	38.410	40.240	23.530	8,214,863
2023-09-21	38.730	39.390	38.300	38.700	22.629	6,077,143
2023-09-20	37.860	39.780	37.860	39.300	22.980	10,484,063
2023-09-19	38.510	38.560	37.280	37.480	21.916	4,653,060
2023-09-18	38.200	39.090	37.820	38.560	22.547	4,349,877
2023-09-15	40.500	40.500	38.640	38.680	22.618	8,077,829
2023-09-14	39.880	41.080	38.800	40.680	23.787	9,984,829
2023-09-13	42.000	42.170	39.530	39.960	23.366	9,557,468
2023-09-12	41.800	42.550	41.660	42.240	24.699	10,052,934
2023-09-11	40.990	42.780	40.580	42.690	24.962	16,819,461
2023-09-08	39.030	40.860	38.460	40.380	23.612	10,029,310
2023-09-07	39.170	40.880	39.170	39.850	23.302	11,994,453
2023-09-06	39.400	39.460	38.500	39.170	22.904	5,949,454
2023-09-05	40.360	40.500	39.090	39.450	23.068	7,523,104
2023-09-04	41.330	41.490	39.710	40.540	23.705	10,023,695
2023-09-01	40.690	42.480	39.990	41.090	24.027	10,976,237
2023-08-31	41.660	41.800	40.500	40.580	23.728	9,247,524
2023-08-30	39.880	42.000	39.410	41.500	24.266	15,256,404
2023-08-29	37.000	40.450	37.000	40.100	23.448	16,465,539
2023-08-28	41.480	41.480	36.390	36.800	21.518	15,705,181
2023-08-25	41.500	43.100	38.020	38.380	22.442	20,281,847
2023-08-24	44.680	47.930	43.000	43.260	25.296	23,578,668
2023-08-23	45.200	50.050	44.270	46.040	26.921	29,855,371
2023-08-22	43.600	45.800	43.110	45.570	26.646	24,283,550
2023-08-21	42.050	44.330	41.860	42.850	25.056	11,293,136
2023-08-18	43.500	45.450	42.700	42.820	25.038	18,707,679
2023-08-17	41.320	45.050	40.600	44.300	25.904	19,448,570
2023-08-16	41.880	43.000	41.400	42.160	24.652	10,592,524
2023-08-15	42.760	43.300	41.960	42.340	24.758	11,138,281
2023-08-14	40.310	43.490	40.100	43.400	25.377	15,514,759
2023-08-11	41.460	42.730	40.680	41.100	24.033	10,938,932
2023-08-10	42.050	42.950	41.030	41.660	24.360	10,723,359
2023-08-09	41.630	43.580	41.480	41.990	24.553	13,494,115
2023-08-08	41.350	45.300	41.080	42.850	25.056	22,856,180
2023-08-07	38.300	42.660	38.300	41.970	24.541	16,657,152
2023-08-04	37.680	39.650	37.500	38.640	22.594	8,382,604
2023-08-03	37.880	37.980	37.450	37.650	22.015	4,938,349
2023-08-02	37.330	38.870	37.330	38.400	22.454	7,005,193

← NewerPage 13 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.