Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	34.390	35.140	34.210	34.610	26.524	8,796,879
2025-04-24	35.800	36.150	34.100	34.370	26.340	11,247,379
2025-04-23	35.330	36.270	35.320	35.850	27.474	12,467,260
2025-04-22	35.810	36.260	35.000	35.150	26.937	10,118,769
2025-04-21	34.240	35.980	34.100	35.930	27.535	13,238,784
2025-04-18	34.700	35.100	33.880	34.410	26.370	9,470,032
2025-04-17	34.300	35.480	34.290	34.490	26.432	9,743,799
2025-04-16	35.800	35.830	33.860	34.460	26.409	13,071,240
2025-04-15	36.190	36.690	35.400	35.680	27.344	8,923,291
2025-04-14	36.610	37.300	36.070	36.200	27.742	13,452,452
2025-04-11	34.920	36.380	34.800	35.890	27.505	14,021,696
2025-04-10	34.980	36.800	34.800	35.450	27.167	20,670,057
2025-04-09	32.600	34.210	30.050	33.710	25.834	19,876,565
2025-04-08	32.000	33.950	31.600	32.800	25.137	17,608,588
2025-04-07	36.040	36.870	31.220	31.220	23.926	18,150,267
2025-04-03	39.480	40.120	38.650	39.030	29.911	9,431,682
2025-04-02	40.040	40.660	39.870	40.080	30.716	8,266,648
2025-04-01	41.390	41.590	40.230	40.310	30.892	9,762,521
2025-03-31	40.400	41.480	39.320	41.150	31.536	14,371,292
2025-03-28	41.000	41.630	40.610	40.960	31.390	8,773,063
2025-03-27	41.680	42.270	41.110	41.280	31.635	12,575,063
2025-03-26	41.970	42.470	41.600	42.100	32.264	12,184,812
2025-03-25	43.910	43.910	41.890	41.990	32.179	16,219,084
2025-03-24	44.280	44.400	42.120	43.300	33.183	22,730,403
2025-03-21	46.350	47.210	43.000	43.640	33.444	42,720,388
2025-03-20	52.990	54.980	47.550	48.120	36.877	38,043,008
2025-03-19	52.000	53.230	51.560	51.720	39.636	18,499,137
2025-03-18	54.010	54.480	51.800	52.270	40.057	29,634,872
2025-03-17	52.620	55.460	51.730	54.700	41.920	31,113,806
2025-03-14	55.000	55.450	52.000	53.730	41.176	32,586,264
2025-03-13	56.690	57.500	53.000	55.520	42.548	36,105,339
2025-03-12	63.000	63.870	57.600	58.340	44.709	39,968,990
2025-03-11	64.000	64.890	59.970	63.310	48.518	37,939,268
2025-03-10	61.380	65.660	60.720	64.280	49.261	40,385,940
2025-03-07	62.120	67.650	59.400	60.240	46.165	50,024,158
2025-03-06	60.740	66.500	59.000	63.030	48.303	56,741,176
2025-03-05	56.260	62.300	54.700	61.210	46.909	53,176,233
2025-03-04	57.000	60.880	54.120	54.650	41.881	42,695,543
2025-03-03	58.150	59.590	53.610	56.320	43.161	45,957,219
2025-02-28	59.000	61.930	57.250	59.600	45.675	50,955,161
2025-02-27	56.120	62.500	55.840	58.030	44.472	59,384,335
2025-02-26	60.180	63.790	52.520	53.660	41.123	64,768,854
2025-02-25	52.000	57.170	50.490	55.500	42.533	73,610,748
2025-02-24	39.390	47.640	37.700	47.640	36.509	48,414,359
2025-02-21	38.750	40.950	38.390	39.700	30.424	21,964,475
2025-02-20	38.490	38.900	36.860	38.530	29.528	20,436,924
2025-02-19	37.830	38.950	37.690	38.490	29.497	16,333,018
2025-02-18	41.510	42.470	37.860	38.200	29.275	28,490,203
2025-02-17	41.500	43.200	40.150	41.850	32.072	27,412,578
2025-02-14	43.570	46.680	41.300	42.600	32.647	39,491,622
2025-02-13	40.370	45.930	38.170	42.520	32.586	47,708,887
2025-02-12	34.960	39.180	34.380	38.450	29.466	39,517,830
2025-02-11	35.550	35.750	33.700	35.180	26.960	29,938,565
2025-02-10	36.980	37.480	35.020	36.000	27.589	28,466,111
2025-02-07	33.500	36.490	31.780	34.400	26.363	33,250,191
2025-02-06	31.120	33.940	31.120	33.030	25.313	21,732,789
2025-02-05	30.370	31.900	29.670	31.300	23.987	14,045,406
2025-01-27	30.230	30.950	29.800	30.530	23.397	13,551,603
2025-01-24	28.780	30.580	28.780	30.250	23.182	15,154,844
2025-01-23	28.640	29.840	28.320	29.030	22.247	16,420,578

← NewerPage 7 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.