Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	31.780	32.330	31.750	31.930	31.892	10,519,103
2025-07-23	32.310	32.530	31.690	31.830	31.792	15,174,490
2025-07-22	33.360	34.130	32.560	32.640	32.601	23,303,232
2025-07-21	32.000	33.880	31.890	33.830	33.790	30,102,997
2025-07-18	31.090	32.540	31.090	32.400	32.362	27,704,826
2025-07-17	30.000	32.290	29.660	31.420	31.383	26,200,863
2025-07-16	39.000	39.900	38.710	39.190	30.034	13,054,340
2025-07-15	38.550	39.140	38.200	39.090	29.957	11,664,643
2025-07-14	39.500	39.500	38.560	38.690	29.650	9,011,073
2025-07-11	38.780	39.550	38.300	39.350	30.156	13,435,407
2025-07-10	38.500	38.890	37.980	38.710	29.666	8,200,049
2025-07-09	38.850	38.930	38.380	38.520	29.520	8,262,865
2025-07-08	38.480	38.880	38.090	38.820	29.750	9,774,597
2025-07-07	37.560	38.980	37.320	38.480	29.489	10,160,800
2025-07-04	38.000	38.450	37.640	37.640	28.846	9,034,870
2025-07-03	38.010	38.470	37.860	38.060	29.168	7,173,848
2025-07-02	38.530	38.790	37.700	38.030	29.145	8,282,059
2025-07-01	39.230	39.530	38.540	38.850	29.773	12,254,677
2025-06-30	40.010	40.480	39.240	39.750	30.463	18,263,173
2025-06-27	38.400	40.400	38.100	39.250	30.080	21,248,585
2025-06-26	38.690	39.350	38.270	38.490	29.497	16,396,581
2025-06-25	37.400	38.930	37.210	38.700	29.658	17,569,535
2025-06-24	36.070	37.500	36.070	37.400	28.662	10,602,813
2025-06-23	34.820	36.030	34.550	35.890	27.505	5,643,339
2025-06-20	36.530	36.590	35.010	35.430	27.152	7,278,082
2025-06-19	37.630	38.160	36.300	36.590	28.041	8,465,381
2025-06-18	37.080	37.750	36.520	37.360	28.631	8,154,972
2025-06-17	37.890	38.000	37.150	37.310	28.593	9,398,030
2025-06-16	35.550	38.710	35.530	37.870	29.022	16,770,449
2025-06-13	37.000	37.200	35.800	35.850	27.474	9,134,190
2025-06-12	37.000	37.640	36.650	37.350	28.623	7,441,795
2025-06-11	37.380	37.810	36.940	37.210	28.516	6,452,745
2025-06-10	37.980	37.980	36.550	37.180	28.493	9,696,583
2025-06-09	38.000	38.370	37.600	37.980	29.106	11,089,100
2025-06-06	37.700	38.730	37.220	38.170	29.252	15,540,499
2025-06-05	36.300	37.960	36.200	37.620	28.830	14,385,176
2025-06-04	35.880	36.570	35.600	36.460	27.941	8,202,077
2025-06-03	35.600	36.300	35.520	35.750	27.397	5,616,026
2025-05-30	37.110	37.120	35.540	35.760	27.405	10,254,504
2025-05-29	36.550	37.480	36.430	37.320	28.600	10,148,377
2025-05-28	36.790	37.140	36.280	36.550	28.010	5,973,373
2025-05-27	37.570	37.600	36.560	36.830	28.225	6,297,678
2025-05-26	36.980	37.570	36.860	37.570	28.792	7,291,804
2025-05-23	38.070	38.070	36.800	37.040	28.386	10,210,661
2025-05-22	38.300	39.100	37.850	38.030	29.145	9,856,327
2025-05-21	39.320	39.400	38.050	38.330	29.374	10,931,567
2025-05-20	39.250	39.550	38.600	39.410	30.202	10,166,546
2025-05-19	39.990	40.580	38.920	39.230	30.064	12,649,767
2025-05-16	39.490	40.760	39.200	40.190	30.800	13,397,931
2025-05-15	40.600	40.600	39.340	39.400	30.194	18,640,731
2025-05-14	41.220	42.100	40.810	41.660	31.926	15,018,632
2025-05-13	42.370	42.400	40.840	40.980	31.405	17,349,033
2025-05-12	41.410	42.330	41.150	41.920	32.126	20,804,084
2025-05-09	42.500	44.570	41.210	41.800	32.034	31,873,589
2025-05-08	42.800	43.260	42.220	42.820	32.815	25,416,047
2025-05-07	41.910	43.780	40.580	43.760	33.536	37,332,123
2025-05-06	39.920	42.380	39.670	41.500	31.804	30,277,946
2025-04-30	36.890	39.780	36.400	39.380	30.179	31,865,132
2025-04-29	35.510	37.250	35.500	36.700	28.125	22,843,520
2025-04-28	35.080	37.980	35.080	35.610	27.290	22,820,564

← NewerPage 6 of 14 · 832 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.