Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.840	39.350	38.120	38.220	38.175	11,822,432
2026-01-16	40.750	40.750	38.880	39.380	39.333	19,012,069
2026-01-15	41.750	42.970	40.200	40.880	40.831	23,002,813
2026-01-14	42.090	44.410	41.430	42.100	42.050	39,297,761
2026-01-13	44.010	45.000	41.610	42.270	42.220	49,002,407
2026-01-12	38.510	41.750	37.960	41.300	41.251	37,687,402
2026-01-09	36.510	38.400	36.510	38.230	38.185	26,261,851
2026-01-08	36.300	36.480	35.790	36.090	36.047	10,256,804
2026-01-07	36.100	36.550	35.690	35.950	35.907	11,094,465
2026-01-06	35.940	36.590	35.690	36.030	35.987	14,464,825
2026-01-05	35.480	36.090	35.130	35.940	35.897	13,746,831
2025-12-31	34.500	35.580	34.310	35.440	35.398	12,345,864
2025-12-30	34.750	35.320	34.470	34.780	34.739	9,577,967
2025-12-29	34.990	35.120	34.380	34.720	34.679	12,032,085
2025-12-26	34.350	36.340	34.200	35.680	35.638	21,322,822
2025-12-25	33.320	34.990	33.260	34.580	34.539	14,651,896
2025-12-24	32.790	33.260	32.620	33.230	33.191	4,976,488
2025-12-23	33.470	33.680	32.550	32.930	32.891	6,920,846
2025-12-22	33.120	33.680	33.000	33.510	33.470	5,506,727
2025-12-19	33.100	33.300	32.970	33.130	33.091	4,193,174
2025-12-18	33.010	33.550	32.880	32.940	32.901	5,870,004
2025-12-17	32.490	33.310	32.360	33.280	33.240	6,568,794
2025-12-16	32.370	32.680	31.950	32.490	32.451	5,220,939
2025-12-15	32.840	33.030	32.380	32.440	32.401	5,045,630
2025-12-12	32.780	33.260	32.750	33.170	33.131	5,517,764
2025-12-11	34.010	34.010	32.690	32.690	32.651	11,307,055
2025-12-10	34.300	34.450	33.430	34.340	34.299	8,766,118
2025-12-09	34.880	35.350	34.280	34.290	34.249	10,758,343
2025-12-08	34.600	35.170	34.510	35.170	35.128	10,598,127
2025-12-05	34.590	34.970	34.110	34.490	34.449	9,785,266
2025-12-04	35.560	35.810	34.500	34.570	34.529	15,288,950
2025-12-03	38.020	38.590	35.800	36.000	35.957	21,178,275
2025-12-02	38.890	39.450	38.150	38.330	38.284	20,214,053
2025-12-01	36.680	41.000	35.600	39.200	39.153	38,370,878
2025-11-28	37.420	39.200	36.740	37.000	36.956	22,125,809
2025-11-27	37.950	39.330	37.490	37.800	37.755	27,559,810
2025-11-26	36.530	39.750	36.200	38.570	38.524	39,483,448
2025-11-25	36.390	37.820	36.390	36.970	36.926	26,253,413
2025-11-24	38.000	38.370	34.400	36.650	36.606	29,460,364
2025-11-21	35.630	36.970	35.410	36.870	36.826	23,506,937
2025-11-20	35.680	37.170	35.170	36.370	36.327	19,753,858
2025-11-19	36.680	36.800	35.400	35.670	35.628	11,412,795
2025-11-18	35.480	36.700	35.080	36.280	36.237	17,595,474
2025-11-17	34.280	36.100	34.160	35.850	35.807	14,193,040
2025-11-14	34.450	35.860	34.220	34.290	34.249	8,561,603
2025-11-13	34.620	35.260	34.410	34.950	34.908	6,465,576
2025-11-12	34.820	35.330	34.080	34.890	34.849	6,743,651
2025-11-11	36.230	36.450	34.910	35.040	34.998	9,181,962
2025-11-10	35.420	36.860	35.270	36.170	36.127	11,948,436
2025-11-07	35.820	35.980	35.010	35.260	35.218	8,008,950
2025-11-06	36.820	36.970	35.590	36.220	36.177	9,659,731
2025-11-05	36.310	37.060	36.110	36.630	36.586	10,109,236
2025-11-04	37.080	37.600	36.630	37.070	37.026	14,989,257
2025-11-03	35.510	37.990	35.510	37.560	37.515	28,878,659
2025-10-31	33.480	35.440	33.410	34.880	34.839	11,756,476
2025-10-30	33.910	34.500	33.500	33.550	33.510	8,360,836
2025-10-29	34.500	34.900	33.480	34.100	34.060	15,235,119
2025-10-28	32.560	32.860	32.360	32.480	32.441	3,999,128
2025-10-27	32.610	33.000	32.260	32.800	32.761	5,874,578
2025-10-24	31.880	32.420	31.800	32.400	32.362	4,571,362

← NewerPage 4 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.