Shanghai Fengyuzhu Exhibition Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	11.390	11.730	11.340	11.730	11.730	10,216,051
2024-04-23	11.330	11.530	11.310	11.360	11.360	7,734,728
2024-04-22	11.050	11.340	10.950	11.230	11.230	6,537,874
2024-04-19	11.370	11.550	11.300	11.310	11.310	8,098,929
2024-04-18	11.490	11.680	11.350	11.460	11.460	11,675,490
2024-04-17	11.140	11.660	11.120	11.630	11.630	12,764,402
2024-04-16	11.390	11.400	10.850	10.890	10.890	12,354,743
2024-04-15	11.510	11.620	11.140	11.430	11.430	10,926,218
2024-04-12	11.730	11.810	11.510	11.530	11.530	8,910,089
2024-04-11	11.560	11.870	11.520	11.730	11.730	10,938,944
2024-04-10	11.940	11.950	11.500	11.620	11.620	11,578,710
2024-04-09	11.760	12.030	11.760	12.030	12.030	7,546,303
2024-04-08	12.110	12.110	11.800	11.840	11.840	9,544,134
2024-04-03	12.400	12.410	12.020	12.100	12.100	13,522,112
2024-04-02	12.850	12.850	12.370	12.420	12.420	14,631,258
2024-04-01	12.600	12.860	12.600	12.850	12.850	13,437,746
2024-03-29	12.380	12.530	12.200	12.530	12.530	6,648,506
2024-03-28	12.060	12.610	12.050	12.480	12.480	14,988,006
2024-03-27	12.750	12.960	12.100	12.110	12.110	19,304,120
2024-03-26	13.160	13.270	12.590	12.800	12.800	25,900,897
2024-03-25	14.000	14.000	13.260	13.320	13.320	31,352,605
2024-03-22	13.420	14.000	13.260	13.850	13.850	39,381,052
2024-03-21	13.570	13.860	13.480	13.490	13.490	32,935,588
2024-03-20	13.170	13.580	13.150	13.480	13.480	30,257,293
2024-03-19	13.250	13.350	13.120	13.150	13.150	20,359,182
2024-03-18	12.920	13.250	12.830	13.220	13.220	24,059,469
2024-03-15	12.810	12.920	12.570	12.910	12.910	16,333,563
2024-03-14	13.090	13.120	12.700	12.900	12.900	21,251,311
2024-03-13	12.950	13.490	12.910	13.230	13.230	38,113,135
2024-03-12	12.850	12.980	12.730	12.950	12.950	20,397,575
2024-03-11	12.600	12.930	12.500	12.920	12.920	25,069,287
2024-03-08	12.400	12.550	12.230	12.500	12.500	15,108,834
2024-03-07	12.880	12.950	12.380	12.380	12.380	20,395,518
2024-03-06	12.900	13.080	12.670	12.920	12.920	20,084,149
2024-03-05	13.050	13.230	12.830	12.950	12.950	28,244,685
2024-03-04	12.820	13.340	12.410	13.320	13.320	35,874,089
2024-03-01	12.790	12.880	12.570	12.870	12.870	22,519,204
2024-02-29	12.150	12.770	12.120	12.760	12.760	21,968,149
2024-02-28	13.100	13.370	12.220	12.250	12.250	37,297,130
2024-02-27	12.760	13.220	12.650	13.160	13.160	27,473,394
2024-02-26	12.770	13.190	12.550	12.850	12.850	29,634,986
2024-02-23	12.650	13.000	12.340	12.920	12.920	34,201,251
2024-02-22	12.200	12.590	12.200	12.450	12.450	21,548,106
2024-02-21	12.250	12.720	12.120	12.270	12.270	27,448,134
2024-02-20	12.400	12.490	12.100	12.400	12.400	26,385,430
2024-02-19	12.200	12.590	11.910	12.580	12.580	33,460,447
2024-02-08	11.100	11.650	11.100	11.640	11.640	20,852,463
2024-02-07	10.900	11.400	10.800	11.020	11.020	20,276,171
2024-02-06	9.900	11.090	9.810	10.900	10.900	19,451,898
2024-02-05	11.190	11.200	10.220	10.220	10.220	24,177,252
2024-02-02	11.250	11.580	10.900	11.360	11.360	21,922,903
2024-02-01	11.200	11.620	10.850	11.240	11.240	16,943,088
2024-01-31	11.540	11.980	11.340	11.350	11.350	18,283,283
2024-01-30	12.050	12.170	11.570	11.600	11.600	19,561,746
2024-01-29	12.230	12.630	11.810	12.360	12.360	26,809,222
2024-01-26	12.480	12.930	12.250	12.300	12.300	33,375,946
2024-01-25	11.820	12.210	11.650	12.130	12.130	22,188,581
2024-01-24	11.670	12.000	11.250	11.950	11.950	18,976,606
2024-01-23	11.300	11.690	11.050	11.600	11.600	16,774,569
2024-01-22	12.140	12.300	11.160	11.320	11.320	22,050,377

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.0350 CNY
2022-07-14	0.6816 CNY
2021-06-01	0.7250 CNY
2019-06-04	0.0750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.