Fengzhushou Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 31.400 | 32.290 | 31.050 | 31.360 | 31.360 | 7,283,133 |
| 2026-10-20 | 30.750 | 31.550 | 29.920 | 31.420 | 31.420 | 6,349,038 |
| 2026-10-19 | 29.830 | 30.590 | 29.600 | 30.330 | 30.330 | 4,652,829 |
| 2026-10-16 | 30.750 | 30.750 | 29.370 | 29.830 | 29.830 | 5,726,219 |
| 2026-10-15 | 30.270 | 31.310 | 29.850 | 29.850 | 29.850 | 7,338,462 |
| 2026-10-14 | 32.380 | 32.380 | 31.330 | 31.530 | 31.530 | 5,337,230 |
| 2026-10-13 | 32.030 | 33.110 | 31.140 | 32.450 | 32.450 | 7,231,956 |
| 2026-10-12 | 33.600 | 33.600 | 32.350 | 32.680 | 32.680 | 5,724,204 |
| 2026-10-09 | 33.600 | 33.980 | 32.000 | 33.590 | 33.590 | 10,366,519 |
| 2026-10-08 | 36.000 | 36.130 | 33.510 | 33.550 | 33.550 | 14,047,405 |
| 2026-09-30 | 39.000 | 39.770 | 36.250 | 36.330 | 36.330 | 21,749,156 |
| 2026-09-29 | 38.500 | 40.500 | 36.500 | 39.970 | 39.970 | 28,297,832 |
| 2026-09-28 | 39.250 | 39.350 | 36.200 | 37.690 | 37.690 | 13,070,250 |
| 2026-09-24 | 38.540 | 39.870 | 38.060 | 38.950 | 38.950 | 14,386,790 |
| 2026-09-23 | 38.000 | 38.680 | 37.600 | 38.610 | 38.610 | 12,320,971 |
| 2026-09-22 | 37.740 | 38.160 | 37.170 | 38.000 | 38.000 | 11,604,623 |
| 2026-09-21 | 37.350 | 37.630 | 36.850 | 37.060 | 37.060 | 7,992,052 |
Page 1 of 1 · 17 trading days
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.