Fengzhushou Co. Ltd. A historical data

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

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
2026-09-18	36.640	38.590	36.280	37.410	37.410	13,948,167
2026-09-17	36.100	37.650	35.900	36.430	36.430	10,531,770
2026-09-16	35.920	36.390	35.280	35.890	35.890	6,175,770
2026-09-15	36.500	37.140	35.880	35.920	35.920	6,873,965
2026-09-14	34.390	36.760	34.100	36.520	36.520	11,435,674
2026-09-11	35.300	35.500	33.500	34.400	34.400	8,435,794
2026-09-10	35.500	35.990	35.150	35.550	35.550	4,315,110
2026-09-09	36.590	37.060	35.410	35.820	35.820	9,115,590
2026-09-08	37.180	37.860	36.300	36.430	36.430	8,223,823
2026-09-07	37.300	37.500	36.650	37.280	37.280	6,520,942
2026-09-04	37.820	38.490	36.610	36.900	36.900	9,801,553
2026-09-03	38.110	38.300	36.920	37.440	37.440	6,999,301
2026-09-02	37.480	38.420	37.190	37.860	37.860	7,103,556
2026-09-01	38.850	38.980	37.680	38.050	38.050	8,459,156
2026-08-31	36.750	39.180	36.500	38.930	38.930	11,825,812
2026-08-28	38.050	39.480	37.380	37.400	37.400	15,399,910
2026-08-27	38.510	39.750	37.360	38.380	38.380	15,277,621
2026-08-26	39.380	39.440	37.790	37.980	37.980	8,303,754
2026-08-25	39.060	40.150	37.900	39.160	39.160	8,660,776
2026-08-24	41.080	41.160	38.400	39.720	39.720	11,274,785
2026-08-21	42.090	42.690	40.500	40.910	40.910	9,943,730
2026-08-20	42.700	43.700	41.880	42.090	42.090	9,564,801
2026-08-19	43.210	43.910	41.650	41.840	41.840	15,895,561
2026-08-18	46.220	46.370	44.100	44.800	44.800	10,831,009
2026-08-17	45.300	46.120	44.060	45.870	45.870	17,087,207
2026-08-14	43.340	45.980	43.340	44.750	44.750	21,754,723
2026-08-13	43.220	45.550	43.210	43.250	43.250	34,771,633
2026-08-12	39.400	42.060	38.550	41.980	41.980	27,194,848
2026-08-11	38.470	39.130	37.860	38.850	38.850	12,694,284
2026-08-10	40.200	40.500	38.200	38.730	38.730	19,827,863
2026-08-07	40.640	41.730	39.150	40.900	40.900	26,994,777
2026-08-06	40.000	42.490	39.000	41.010	41.010	30,329,539
2026-08-05	40.590	45.010	38.800	41.880	41.880	47,435,912
2026-08-04	36.880	41.000	35.680	41.000	41.000	22,657,023
2026-08-03	33.520	36.300	33.400	35.500	35.500	17,044,527
2026-07-31	33.860	35.280	32.580	33.500	33.500	17,430,443
2026-07-30	33.870	34.440	31.340	31.550	31.550	11,414,018
2026-07-29	35.040	35.040	32.580	34.440	34.440	13,616,812
2026-07-28	35.910	37.150	34.760	35.020	35.020	13,541,413
2026-07-27	34.580	36.820	32.570	36.700	36.700	16,772,881
2026-07-24	32.600	36.580	32.220	35.600	35.600	24,497,004
2026-07-23	31.540	33.690	30.700	33.190	33.190	14,362,103
2026-07-22	31.510	32.740	31.000	31.680	31.680	13,368,011

Page 1 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.