Fengzhushou Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 28.380 | 29.180 | 28.010 | 28.370 | 21.742 | 15,271,343 |
| 2024-10-28 | 27.980 | 28.220 | 27.570 | 28.180 | 21.596 | 12,441,395 |
| 2024-10-25 | 28.300 | 28.460 | 27.050 | 28.280 | 21.673 | 20,468,318 |
| 2024-10-24 | 28.720 | 29.650 | 28.700 | 29.280 | 22.439 | 9,431,078 |
| 2024-10-23 | 30.290 | 30.880 | 29.140 | 29.310 | 22.462 | 16,671,553 |
| 2024-10-22 | 32.330 | 32.500 | 29.830 | 30.250 | 23.182 | 20,546,632 |
| 2024-10-21 | 30.500 | 32.780 | 30.490 | 32.520 | 24.922 | 28,618,578 |
| 2024-10-18 | 30.000 | 31.880 | 29.050 | 30.800 | 23.604 | 29,247,708 |
| 2024-10-17 | 30.550 | 32.200 | 30.100 | 30.500 | 23.374 | 23,219,721 |
| 2024-10-16 | 29.920 | 31.500 | 29.510 | 30.180 | 23.129 | 20,165,926 |
| 2024-10-15 | 31.950 | 34.850 | 30.750 | 31.320 | 24.002 | 41,115,731 |
| 2024-10-14 | 28.960 | 31.200 | 27.300 | 30.800 | 23.604 | 24,865,168 |
| 2024-10-11 | 28.110 | 30.260 | 27.420 | 29.420 | 22.546 | 19,893,770 |
| 2024-10-10 | 33.180 | 33.480 | 28.780 | 29.100 | 22.301 | 24,215,582 |
| 2024-10-09 | 33.380 | 37.000 | 31.000 | 31.600 | 24.217 | 31,271,533 |
| 2024-10-08 | 35.820 | 36.300 | 32.050 | 36.300 | 27.819 | 35,858,109 |
| 2024-09-30 | 26.700 | 30.470 | 25.600 | 30.250 | 23.182 | 36,215,192 |
| 2024-09-27 | 23.990 | 25.850 | 23.960 | 25.460 | 19.511 | 30,646,258 |
| 2024-09-26 | 23.650 | 25.500 | 23.260 | 24.210 | 18.554 | 30,181,258 |
| 2024-09-25 | 22.290 | 25.860 | 21.980 | 23.910 | 18.324 | 32,720,587 |
| 2024-09-24 | 21.720 | 23.470 | 21.150 | 22.790 | 17.465 | 28,126,975 |
| 2024-09-23 | 20.150 | 22.850 | 19.680 | 22.400 | 17.166 | 28,433,860 |
| 2024-09-20 | 20.500 | 21.330 | 20.000 | 20.210 | 15.488 | 17,754,673 |
| 2024-09-19 | 20.570 | 21.200 | 19.400 | 20.540 | 15.741 | 16,193,201 |
| 2024-09-18 | 19.880 | 21.400 | 19.880 | 20.750 | 15.902 | 16,621,046 |
| 2024-09-13 | 20.480 | 21.650 | 20.230 | 20.540 | 15.741 | 25,707,028 |
| 2024-09-12 | 19.600 | 21.660 | 19.380 | 20.420 | 15.649 | 23,103,779 |
| 2024-09-11 | 19.000 | 19.920 | 18.650 | 19.690 | 15.090 | 17,143,461 |
| 2024-09-10 | 18.430 | 19.300 | 18.100 | 19.250 | 14.752 | 17,165,384 |
| 2024-09-09 | 18.540 | 18.680 | 18.220 | 18.490 | 14.170 | 10,327,557 |
| 2024-09-06 | 20.000 | 20.200 | 18.530 | 18.730 | 14.354 | 20,322,468 |
| 2024-09-05 | 19.400 | 20.660 | 19.110 | 20.400 | 15.634 | 23,512,242 |
| 2024-09-04 | 20.400 | 22.990 | 19.720 | 19.720 | 15.113 | 32,855,351 |
| 2024-09-03 | 19.520 | 21.010 | 19.470 | 20.890 | 16.009 | 24,997,131 |
| 2024-09-02 | 19.080 | 20.330 | 18.960 | 19.720 | 15.113 | 22,666,473 |
| 2024-08-30 | 18.680 | 20.280 | 18.600 | 19.290 | 14.783 | 24,693,093 |
| 2024-08-29 | 18.580 | 19.020 | 18.450 | 18.780 | 14.392 | 17,540,846 |
| 2024-08-28 | 17.600 | 18.970 | 17.170 | 18.920 | 14.499 | 20,799,256 |
| 2024-08-27 | 18.200 | 18.290 | 17.600 | 17.690 | 13.557 | 12,961,443 |
| 2024-08-26 | 18.300 | 18.930 | 18.050 | 18.590 | 14.247 | 19,323,241 |
| 2024-08-23 | 17.250 | 18.380 | 17.250 | 18.290 | 14.017 | 17,958,124 |
| 2024-08-22 | 17.850 | 18.450 | 17.210 | 17.240 | 13.212 | 13,348,769 |
| 2024-08-21 | 16.980 | 18.780 | 16.860 | 17.910 | 13.725 | 17,335,476 |
| 2024-08-20 | 16.710 | 17.670 | 16.220 | 17.160 | 13.151 | 11,665,778 |
| 2024-08-19 | 16.900 | 17.220 | 16.800 | 17.080 | 13.089 | 4,733,924 |
| 2024-08-16 | 16.630 | 17.150 | 16.630 | 17.050 | 13.066 | 4,938,679 |
| 2024-08-15 | 16.220 | 16.820 | 16.030 | 16.680 | 12.783 | 4,604,280 |
| 2024-08-14 | 16.230 | 16.480 | 16.120 | 16.310 | 12.499 | 3,207,867 |
| 2024-08-13 | 16.000 | 16.200 | 15.860 | 16.170 | 12.392 | 2,747,810 |
| 2024-08-12 | 16.260 | 16.310 | 15.970 | 16.030 | 12.285 | 3,184,259 |
| 2024-08-09 | 16.610 | 16.720 | 16.260 | 16.260 | 12.461 | 2,543,801 |
| 2024-08-08 | 16.800 | 16.900 | 16.300 | 16.510 | 12.653 | 3,541,959 |
| 2024-08-07 | 16.540 | 17.270 | 16.500 | 16.900 | 12.951 | 4,526,364 |
| 2024-08-06 | 16.400 | 16.650 | 16.280 | 16.540 | 12.676 | 3,201,292 |
| 2024-08-05 | 16.800 | 17.080 | 16.090 | 16.090 | 12.331 | 4,878,185 |
| 2024-08-02 | 17.400 | 17.530 | 16.810 | 16.830 | 12.898 | 5,367,427 |
| 2024-08-01 | 17.490 | 17.670 | 17.390 | 17.540 | 13.442 | 5,140,187 |
| 2024-07-31 | 17.070 | 17.570 | 16.910 | 17.520 | 13.427 | 6,815,198 |
| 2024-07-30 | 17.100 | 17.200 | 16.800 | 17.020 | 13.043 | 4,334,267 |
| 2024-07-29 | 17.080 | 17.230 | 16.870 | 17.160 | 13.151 | 4,013,584 |
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.