Fengzhushou Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	31.880	32.420	31.800	32.400	32.362	4,571,362
2025-10-23	31.960	32.120	31.090	31.640	31.602	4,823,140
2025-10-22	32.200	32.800	32.020	32.120	32.082	3,827,007
2025-10-21	31.880	32.580	31.660	32.490	32.451	3,927,084
2025-10-20	32.300	32.400	31.740	31.900	31.862	4,067,297
2025-10-17	33.410	33.420	31.770	31.790	31.752	6,216,323
2025-10-16	33.660	33.900	33.100	33.350	33.310	4,473,432
2025-10-15	33.300	33.990	32.880	33.990	33.950	4,839,248
2025-10-14	34.490	35.050	33.120	33.300	33.260	9,057,495
2025-10-13	32.800	34.660	32.800	34.300	34.259	8,520,406
2025-10-10	36.310	36.500	35.010	35.200	35.158	11,652,548
2025-10-09	38.480	38.800	36.520	36.610	36.567	17,087,587
2025-09-30	35.960	38.490	35.810	37.760	37.715	21,771,647
2025-09-29	35.100	35.850	35.100	35.620	35.578	5,514,881
2025-09-26	36.500	36.670	35.260	35.280	35.238	8,046,628
2025-09-25	36.760	37.760	36.660	36.670	36.626	10,805,917
2025-09-24	34.890	37.200	34.890	36.760	36.716	11,089,704
2025-09-23	36.930	36.960	34.700	35.220	35.178	12,151,949
2025-09-22	36.540	37.100	36.410	36.930	36.886	7,275,526
2025-09-19	36.880	37.470	36.350	36.530	36.487	10,082,497
2025-09-18	38.030	38.500	36.400	36.970	36.926	17,195,883
2025-09-17	37.600	39.000	37.400	38.300	38.255	18,560,322
2025-09-16	37.240	38.190	37.120	37.770	37.725	13,310,640
2025-09-15	37.200	38.300	36.850	37.580	37.535	15,368,333
2025-09-12	35.710	38.750	35.390	38.120	38.075	27,846,877
2025-09-11	35.730	36.020	35.150	35.960	35.917	7,414,040
2025-09-10	35.410	36.090	35.350	35.730	35.688	6,861,472
2025-09-09	35.290	36.150	34.810	35.700	35.658	9,498,279
2025-09-08	34.130	35.550	34.000	35.490	35.448	9,788,868
2025-09-05	33.650	34.250	33.300	34.130	34.089	7,285,289
2025-09-04	35.200	35.300	32.600	33.620	33.580	10,224,171
2025-09-03	35.000	35.410	34.550	35.150	35.108	7,339,756
2025-09-02	36.620	36.700	34.600	34.850	34.809	13,373,572
2025-09-01	37.070	37.610	36.620	36.720	36.676	10,482,664
2025-08-29	37.860	37.970	37.030	37.360	37.316	11,987,642
2025-08-28	37.000	38.450	35.820	38.150	38.105	21,593,075
2025-08-27	38.820	39.420	36.950	37.160	37.116	28,904,490
2025-08-26	36.850	39.000	36.480	38.820	38.774	31,032,608
2025-08-25	37.350	38.230	36.500	37.220	37.176	21,886,858
2025-08-22	37.490	37.550	36.810	37.090	37.046	14,765,138
2025-08-21	37.000	37.700	36.600	37.100	37.056	14,579,116
2025-08-20	36.820	37.240	36.200	37.120	37.076	16,290,034
2025-08-19	35.730	37.680	35.600	37.250	37.206	26,582,982
2025-08-18	34.630	36.350	34.630	35.960	35.917	21,279,361
2025-08-15	33.900	34.480	33.710	34.360	34.319	12,365,723
2025-08-14	34.770	35.260	34.000	34.120	34.079	15,511,105
2025-08-13	34.400	35.200	34.250	34.960	34.918	16,512,737
2025-08-12	34.900	35.350	34.210	34.400	34.359	24,300,357
2025-08-11	35.350	36.590	35.350	35.870	35.827	19,406,563
2025-08-08	34.950	36.600	33.620	36.060	36.017	28,741,903
2025-08-07	36.800	39.140	35.010	35.820	35.777	35,498,753
2025-08-06	36.820	37.440	36.180	36.830	36.786	24,507,134
2025-08-05	35.600	37.540	35.250	37.110	37.066	28,784,858
2025-08-04	34.120	35.990	33.930	35.990	35.947	24,661,469
2025-08-01	34.070	34.480	32.900	34.470	34.429	21,918,709
2025-07-31	33.130	34.870	33.070	33.900	33.860	28,783,427
2025-07-30	32.870	33.650	32.620	33.050	33.011	15,546,602
2025-07-29	32.370	33.250	31.610	33.160	33.121	16,799,686
2025-07-28	33.000	33.000	32.050	32.370	32.332	15,435,780
2025-07-25	31.800	33.680	31.760	33.190	33.151	23,825,020

← NewerPage 5 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.