Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	43.460	44.770	41.500	43.660	43.608	27,237,706
2026-04-21	40.240	43.300	40.240	42.600	42.549	25,109,211
2026-04-20	42.010	42.380	39.500	40.870	40.821	18,862,457
2026-04-17	39.410	41.900	39.050	40.340	40.292	32,397,893
2026-04-16	36.880	42.000	36.880	40.490	40.442	53,087,005
2026-04-15	34.960	35.830	34.440	35.000	34.958	8,369,724
2026-04-14	34.500	34.900	34.360	34.850	34.809	6,620,745
2026-04-13	33.860	34.950	33.820	34.100	34.060	5,862,124
2026-04-10	34.520	35.150	34.000	34.170	34.129	8,247,771
2026-04-09	33.580	34.680	33.240	34.320	34.279	9,328,933
2026-04-08	32.800	34.250	32.640	34.220	34.179	10,611,375
2026-04-07	31.700	32.240	31.290	31.860	31.822	5,490,474
2026-04-03	32.060	32.180	31.310	31.510	31.473	5,587,131
2026-04-02	32.920	32.990	31.610	31.840	31.802	7,704,660
2026-04-01	33.380	33.730	32.980	33.210	33.171	5,752,936
2026-03-31	33.040	34.200	32.630	32.660	32.621	7,021,565
2026-03-30	32.700	33.330	31.520	33.240	33.201	7,374,173
2026-03-27	32.550	33.990	31.900	33.370	33.330	7,607,700
2026-03-26	35.350	35.430	32.910	33.050	33.011	10,803,464
2026-03-25	34.560	36.200	34.560	35.390	35.348	11,066,794
2026-03-24	33.770	34.450	32.950	34.380	34.339	10,660,587
2026-03-23	34.330	35.100	32.600	32.880	32.841	13,314,643
2026-03-20	38.780	39.950	35.340	35.350	35.308	21,689,747
2026-03-19	37.350	39.410	37.180	38.400	38.354	22,135,765
2026-03-18	35.010	38.770	35.010	38.650	38.604	28,718,319
2026-03-17	36.000	36.000	34.930	34.970	34.928	8,398,606
2026-03-16	34.790	36.720	34.520	36.130	36.087	12,758,702
2026-03-13	35.270	35.650	34.880	34.900	34.859	6,750,882
2026-03-12	36.200	36.980	35.600	36.090	36.047	8,344,695
2026-03-11	35.720	37.300	35.400	36.620	36.577	13,116,211
2026-03-10	35.580	36.380	35.330	35.880	35.837	8,521,083
2026-03-09	34.600	35.360	34.100	35.120	35.078	8,757,273
2026-03-06	34.000	35.380	33.830	35.210	35.168	8,403,029
2026-03-05	34.350	34.540	33.930	34.130	34.089	6,271,656
2026-03-04	33.490	34.350	33.300	33.650	33.610	6,508,546
2026-03-03	36.030	36.120	33.800	33.820	33.780	11,224,728
2026-03-02	36.760	37.150	35.400	35.760	35.718	14,948,198
2026-02-27	36.800	38.350	36.610	37.890	37.845	10,785,825
2026-02-26	36.900	37.580	36.750	37.100	37.056	7,966,020
2026-02-25	37.000	37.170	36.550	36.790	36.746	8,299,215
2026-02-24	38.500	38.510	36.360	36.810	36.766	11,470,678
2026-02-13	38.690	39.380	38.110	38.120	38.075	8,802,270
2026-02-12	37.980	39.450	37.710	38.900	38.854	12,228,768
2026-02-11	38.450	38.970	37.830	37.860	37.815	7,368,114
2026-02-10	38.530	39.170	38.150	38.630	38.584	9,733,849
2026-02-09	37.990	38.880	37.840	38.470	38.424	10,723,971
2026-02-06	36.900	38.100	36.160	37.400	37.356	11,324,583
2026-02-05	38.020	38.280	37.150	37.250	37.206	9,358,521
2026-02-04	39.380	39.760	37.890	38.280	38.235	12,397,326
2026-02-03	39.370	40.400	38.910	39.970	39.923	12,215,834
2026-02-02	40.380	40.800	38.600	38.600	38.554	12,548,182
2026-01-30	42.590	42.590	39.850	40.310	40.262	17,836,350
2026-01-29	41.530	44.710	40.730	42.380	42.330	26,662,252
2026-01-28	42.930	44.570	42.000	42.730	42.679	22,100,459
2026-01-27	42.500	43.200	41.500	42.540	42.489	17,521,079
2026-01-26	42.000	42.950	40.820	42.520	42.469	25,585,501
2026-01-23	38.500	45.300	38.200	41.870	41.820	35,787,863
2026-01-22	37.850	39.560	37.800	38.990	38.944	17,325,189
2026-01-21	37.040	38.030	36.880	37.700	37.655	8,984,690
2026-01-20	38.990	39.300	36.960	37.350	37.306	12,548,935

← NewerPage 3 of 5 · 243 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.