Fengzhushou Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 28.860 | 28.990 | 28.170 | 28.340 | 21.719 | 6,692,881 |
| 2025-01-21 | 28.770 | 29.240 | 27.860 | 29.150 | 22.339 | 13,169,386 |
| 2025-01-20 | 26.910 | 29.290 | 26.590 | 28.840 | 22.102 | 22,592,228 |
| 2025-01-17 | 26.160 | 27.280 | 26.010 | 26.750 | 20.500 | 9,905,797 |
| 2025-01-16 | 26.180 | 26.460 | 25.850 | 26.290 | 20.148 | 11,930,061 |
| 2025-01-15 | 25.350 | 25.950 | 25.260 | 25.430 | 19.488 | 9,629,193 |
| 2025-01-14 | 24.200 | 25.250 | 23.830 | 25.180 | 19.297 | 8,384,304 |
| 2025-01-13 | 23.170 | 24.000 | 22.800 | 23.790 | 18.232 | 5,165,416 |
| 2025-01-10 | 24.700 | 24.930 | 23.590 | 23.620 | 18.101 | 6,911,339 |
| 2025-01-09 | 24.160 | 25.150 | 24.120 | 24.760 | 18.975 | 7,168,616 |
| 2025-01-08 | 24.300 | 24.760 | 23.410 | 24.470 | 18.753 | 7,322,120 |
| 2025-01-07 | 23.700 | 24.510 | 23.600 | 24.500 | 18.776 | 6,001,534 |
| 2025-01-06 | 24.010 | 24.330 | 23.430 | 23.730 | 18.186 | 6,229,795 |
| 2025-01-03 | 26.420 | 26.600 | 24.040 | 24.100 | 18.469 | 11,163,493 |
| 2025-01-02 | 26.440 | 27.420 | 25.970 | 26.280 | 20.140 | 8,466,666 |
| 2024-12-31 | 27.990 | 28.300 | 26.520 | 26.520 | 20.324 | 9,993,750 |
| 2024-12-30 | 28.120 | 28.960 | 27.300 | 27.990 | 21.450 | 10,176,133 |
| 2024-12-27 | 27.700 | 29.200 | 27.310 | 28.450 | 21.803 | 13,967,045 |
| 2024-12-26 | 27.350 | 28.170 | 27.260 | 27.700 | 21.228 | 10,025,748 |
| 2024-12-25 | 28.400 | 28.700 | 26.820 | 27.150 | 20.807 | 13,943,571 |
| 2024-12-24 | 28.880 | 29.100 | 27.780 | 28.830 | 22.094 | 13,471,651 |
| 2024-12-23 | 30.710 | 30.940 | 28.400 | 28.540 | 21.872 | 19,804,252 |
| 2024-12-20 | 30.680 | 31.930 | 30.460 | 30.960 | 23.726 | 25,926,967 |
| 2024-12-19 | 28.700 | 31.240 | 28.510 | 30.960 | 23.726 | 27,791,271 |
| 2024-12-18 | 28.290 | 30.500 | 27.400 | 29.310 | 22.462 | 22,171,614 |
| 2024-12-17 | 31.300 | 31.580 | 28.310 | 28.310 | 21.696 | 26,461,991 |
| 2024-12-16 | 33.870 | 34.030 | 31.520 | 31.850 | 24.408 | 39,271,839 |
| 2024-12-13 | 30.470 | 37.150 | 30.450 | 33.930 | 26.002 | 56,601,720 |
| 2024-12-12 | 32.090 | 32.370 | 30.400 | 30.960 | 23.726 | 26,139,700 |
| 2024-12-11 | 29.600 | 31.880 | 29.250 | 31.670 | 24.270 | 33,080,010 |
| 2024-12-10 | 30.000 | 30.850 | 29.400 | 29.650 | 22.723 | 18,804,832 |
| 2024-12-09 | 29.690 | 29.990 | 28.920 | 29.040 | 22.255 | 9,880,949 |
| 2024-12-06 | 29.260 | 30.850 | 28.520 | 29.900 | 22.914 | 18,270,396 |
| 2024-12-05 | 29.530 | 30.450 | 29.230 | 29.690 | 22.753 | 11,965,523 |
| 2024-12-04 | 30.360 | 30.920 | 29.320 | 29.500 | 22.608 | 16,824,900 |
| 2024-12-03 | 30.000 | 31.660 | 29.430 | 31.200 | 23.910 | 26,170,951 |
| 2024-12-02 | 29.210 | 30.970 | 28.600 | 30.580 | 23.435 | 23,897,439 |
| 2024-11-29 | 29.580 | 30.870 | 29.270 | 29.710 | 22.768 | 20,255,015 |
| 2024-11-28 | 29.430 | 31.000 | 28.830 | 30.150 | 23.106 | 23,169,612 |
| 2024-11-27 | 28.570 | 30.250 | 28.320 | 29.970 | 22.968 | 25,478,013 |
| 2024-11-26 | 27.620 | 29.100 | 27.360 | 28.780 | 22.056 | 17,524,001 |
| 2024-11-25 | 26.210 | 29.390 | 25.390 | 28.070 | 21.512 | 15,419,162 |
| 2024-11-22 | 26.860 | 28.140 | 26.080 | 26.170 | 20.056 | 10,657,454 |
| 2024-11-21 | 27.350 | 27.540 | 26.550 | 26.990 | 20.684 | 9,355,052 |
| 2024-11-20 | 26.930 | 28.330 | 26.830 | 27.620 | 21.167 | 11,591,364 |
| 2024-11-19 | 26.040 | 27.190 | 25.770 | 27.190 | 20.837 | 10,090,562 |
| 2024-11-18 | 28.810 | 28.810 | 25.400 | 25.920 | 19.864 | 15,756,694 |
| 2024-11-15 | 29.300 | 30.840 | 28.910 | 29.000 | 22.224 | 15,398,648 |
| 2024-11-14 | 30.400 | 30.900 | 29.200 | 29.270 | 22.431 | 16,591,955 |
| 2024-11-13 | 28.670 | 31.970 | 28.280 | 31.320 | 24.002 | 28,128,022 |
| 2024-11-12 | 29.450 | 29.900 | 28.730 | 29.100 | 22.301 | 14,248,404 |
| 2024-11-11 | 27.580 | 29.310 | 27.450 | 29.260 | 22.424 | 15,707,957 |
| 2024-11-08 | 27.620 | 28.470 | 27.300 | 27.580 | 21.136 | 11,633,073 |
| 2024-11-07 | 26.530 | 27.420 | 26.250 | 27.410 | 21.006 | 9,694,925 |
| 2024-11-06 | 26.890 | 27.470 | 26.720 | 26.790 | 20.531 | 10,182,135 |
| 2024-11-05 | 25.840 | 26.920 | 25.780 | 26.890 | 20.607 | 9,427,610 |
| 2024-11-04 | 25.000 | 25.920 | 24.810 | 25.890 | 19.841 | 8,233,625 |
| 2024-11-01 | 28.010 | 28.330 | 25.100 | 25.290 | 19.381 | 17,627,607 |
| 2024-10-31 | 28.910 | 29.100 | 28.050 | 28.420 | 21.780 | 14,551,420 |
| 2024-10-30 | 28.010 | 29.060 | 27.400 | 28.900 | 22.148 | 14,329,235 |
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.