Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.310	37.500	36.700	37.300	21.811	3,668,613
2023-07-31	37.010	37.840	36.620	37.620	21.998	3,682,973
2023-07-28	36.830	37.470	36.030	37.140	21.717	4,892,512
2023-07-27	39.840	40.260	37.200	37.200	21.752	9,453,194
2023-07-26	40.400	41.300	39.510	39.860	23.308	6,182,626
2023-07-25	40.870	41.300	39.800	40.680	23.787	6,387,466
2023-07-24	39.580	40.870	39.110	40.680	23.787	5,751,549
2023-07-21	40.060	41.230	39.240	39.600	23.156	7,196,646
2023-07-20	41.940	42.370	40.700	40.810	23.863	10,646,435
2023-07-19	41.000	43.690	40.900	42.440	24.816	13,727,143
2023-07-18	40.500	42.120	39.400	41.350	24.179	11,392,895
2023-07-17	42.010	43.980	40.800	40.950	23.945	14,363,930
2023-07-14	38.710	42.950	38.710	41.940	24.524	18,090,611
2023-07-13	38.470	39.080	37.860	38.860	22.723	6,318,181
2023-07-12	37.710	39.190	37.710	38.270	22.378	6,691,409
2023-07-11	36.990	38.930	36.800	38.060	22.255	5,626,413
2023-07-10	36.920	37.580	36.580	37.120	21.705	3,402,683
2023-07-07	37.630	37.630	36.380	36.500	21.343	5,148,865
2023-07-06	38.360	38.550	37.900	37.900	22.161	4,561,141
2023-07-05	37.920	39.270	37.810	38.580	22.559	6,925,288
2023-07-04	37.760	38.520	37.650	38.190	22.331	3,773,284
2023-07-03	38.470	38.590	37.230	38.120	22.290	5,073,407
2023-06-30	37.610	38.880	37.580	38.640	22.594	6,184,188
2023-06-29	36.760	38.690	36.660	38.070	22.261	7,153,168
2023-06-28	37.710	37.810	35.570	36.690	21.454	6,746,054
2023-06-27	38.660	38.960	37.720	38.340	22.419	5,610,842
2023-06-26	38.680	39.240	37.470	37.530	21.945	5,790,051
2023-06-21	41.800	42.080	38.830	38.830	22.705	10,097,075
2023-06-20	44.000	44.000	42.160	42.160	24.652	9,805,493
2023-06-19	42.550	44.440	42.420	44.120	25.798	12,015,131
2023-06-16	42.080	43.070	41.370	42.750	24.997	8,505,857
2023-06-15	42.320	42.710	41.700	42.600	24.910	9,007,568
2023-06-14	44.540	44.600	42.140	42.440	24.816	13,646,405
2023-06-13	44.500	45.140	43.810	44.550	26.050	8,813,922
2023-06-12	45.180	46.090	44.100	44.740	26.161	9,701,592
2023-06-09	43.600	45.660	43.310	45.460	26.582	12,992,020
2023-06-08	44.970	46.160	43.430	43.770	25.594	13,923,773
2023-06-07	44.210	46.150	43.670	45.300	26.488	14,028,809
2023-06-06	48.710	49.620	44.550	44.790	26.190	23,527,938
2023-06-05	49.550	51.490	49.090	49.710	29.067	17,728,894
2023-06-02	51.290	52.880	49.700	50.300	29.412	22,315,260
2023-06-01	48.030	52.340	46.000	51.200	29.938	28,383,774
2023-05-31	47.910	52.500	47.870	49.170	28.751	28,079,686
2023-05-30	48.510	50.080	47.610	48.560	28.395	25,191,557
2023-05-29	44.110	49.970	43.880	49.970	29.219	31,433,800
2023-05-26	45.500	48.370	44.530	46.280	27.061	28,253,134
2023-05-25	48.190	49.900	45.220	46.050	26.927	35,586,174
2023-05-24	46.610	56.500	46.610	50.030	29.254	40,494,478
2023-05-23	42.750	49.200	40.560	47.900	28.009	37,239,462
2023-05-22	42.900	46.550	42.500	43.370	25.360	26,332,491
2023-05-19	45.300	47.160	43.520	44.350	25.933	31,004,533
2023-05-18	41.000	51.980	40.120	46.580	27.237	42,485,315
2023-05-17	38.800	47.050	36.500	43.660	25.529	44,659,747

← NewerPage 14 of 14 · 833 trading days

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.