Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.510	32.740	31.000	31.680	31.680	13,368,011
2026-07-21	30.350	31.650	27.000	31.510	31.510	17,824,574
2026-07-20	32.960	33.410	29.300	30.180	30.180	14,090,248
2026-07-17	36.000	36.470	32.000	32.160	32.160	14,021,938
2026-07-16	34.910	37.300	34.000	36.270	36.270	13,418,707
2026-07-15	35.560	35.850	34.390	34.980	34.980	7,702,773
2026-07-14	36.310	36.990	33.450	35.600	35.600	13,942,406
2026-07-13	40.200	40.970	35.770	36.800	36.800	18,734,145
2026-07-10	42.810	43.160	40.800	41.000	41.000	16,436,432
2026-07-09	41.950	42.910	41.000	42.380	42.380	10,831,998
2026-07-08	43.000	43.960	41.140	42.050	42.000	12,023,284
2026-07-07	45.000	46.110	42.330	42.630	42.579	14,365,298
2026-07-06	47.990	47.990	43.660	44.940	44.887	19,766,637
2026-07-03	46.000	49.560	45.050	46.990	46.934	23,292,179
2026-07-02	44.000	48.160	44.000	45.530	45.476	23,593,668
2026-07-01	46.200	48.000	44.300	45.500	45.446	24,143,940
2026-06-30	43.990	46.040	43.620	46.000	45.945	20,377,612
2026-06-29	42.760	45.160	42.000	43.600	43.548	20,604,788
2026-06-26	41.980	43.780	39.890	42.610	42.559	19,233,752
2026-06-25	42.000	44.280	41.900	42.120	42.070	15,102,058
2026-06-24	39.390	42.770	38.800	42.380	42.330	19,896,296
2026-06-23	43.920	43.990	38.500	40.000	39.952	27,994,120
2026-06-22	41.160	44.800	41.030	43.990	43.938	23,232,412
2026-06-18	40.800	42.210	40.160	40.880	40.831	14,251,316
2026-06-17	36.510	41.470	36.510	40.740	40.692	22,598,368
2026-06-16	36.900	37.300	36.050	37.010	36.966	13,128,093
2026-06-15	36.620	37.450	36.410	37.340	37.296	9,463,023
2026-06-12	37.000	37.950	36.130	36.350	36.307	9,455,802
2026-06-11	37.100	37.500	35.860	36.370	36.327	7,855,638
2026-06-10	38.010	38.860	36.910	37.590	37.545	7,506,422
2026-06-09	37.770	38.740	36.900	38.600	38.554	9,609,880
2026-06-08	38.470	39.300	37.060	37.480	37.435	10,152,225
2026-06-05	40.000	40.580	38.730	39.490	39.443	8,045,567
2026-06-04	40.210	41.300	39.700	40.190	40.142	7,197,981
2026-06-03	40.180	42.420	39.800	40.700	40.652	11,011,660
2026-06-02	41.910	42.060	39.540	40.280	40.232	10,043,045
2026-06-01	42.100	43.420	41.250	42.140	42.090	12,194,915
2026-05-29	45.010	46.110	40.850	41.420	41.371	13,728,005
2026-05-28	46.100	46.680	44.200	44.990	44.937	11,165,440
2026-05-27	49.770	49.960	45.660	45.950	45.895	15,585,264
2026-05-26	50.800	51.350	48.910	49.740	49.681	11,800,206
2026-05-25	49.800	52.680	49.800	51.610	51.549	12,829,602
2026-05-22	47.900	51.320	47.270	50.390	50.330	10,308,656
2026-05-21	51.320	52.710	47.320	47.440	47.384	11,967,700
2026-05-20	50.070	53.800	49.510	51.060	50.999	15,377,044
2026-05-19	48.980	50.770	47.180	50.050	49.991	16,962,728
2026-05-18	49.030	50.380	48.290	49.120	49.062	9,389,981
2026-05-15	49.460	50.650	48.410	49.030	48.972	14,313,509
2026-05-14	52.010	53.980	48.680	48.780	48.722	15,655,905
2026-05-13	48.360	52.000	47.000	51.260	51.199	19,242,608
2026-05-12	49.500	50.400	48.510	48.880	48.822	15,154,356
2026-05-11	47.190	50.200	46.500	49.500	49.441	25,116,638
2026-05-08	46.930	48.480	46.500	46.740	46.684	14,030,642
2026-05-07	45.660	47.480	44.440	47.260	47.204	17,691,595
2026-05-06	45.520	46.800	44.430	45.660	45.606	18,709,441
2026-04-30	43.230	45.320	42.230	44.000	43.948	20,974,811
2026-04-29	40.780	43.580	40.780	42.730	42.679	16,789,622
2026-04-28	40.000	43.280	40.000	41.700	41.650	21,456,115
2026-04-27	39.990	41.470	39.000	40.740	40.692	14,724,460
2026-04-24	39.830	40.950	39.470	40.140	40.092	13,322,545

← NewerPage 2 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.