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
2024-01-19	11.850	12.370	11.840	12.200	12.200	24,727,218
2024-01-18	11.660	11.980	11.430	11.960	11.960	20,403,954
2024-01-17	12.550	12.600	11.800	11.880	11.880	26,116,820
2024-01-16	13.200	13.200	12.330	12.720	12.720	29,682,842
2024-01-15	13.190	13.520	12.860	13.260	13.260	17,025,091
2024-01-12	13.550	13.800	13.150	13.190	13.190	21,818,177
2024-01-11	13.260	13.850	13.260	13.760	13.760	27,868,830
2024-01-10	14.110	14.190	13.200	13.220	13.220	35,754,229
2024-01-09	14.400	14.840	14.130	14.290	14.290	31,242,105
2024-01-08	14.020	14.750	13.610	14.530	14.530	44,069,160
2024-01-05	14.560	14.700	13.930	14.150	14.150	45,965,085
2024-01-04	14.310	15.240	14.150	14.820	14.820	68,530,035
2024-01-03	14.130	14.570	14.000	14.280	14.280	45,988,239
2024-01-02	15.000	15.000	14.100	14.130	14.130	67,800,807
2023-12-29	12.950	14.380	12.900	14.380	14.380	49,091,314
2023-12-28	13.120	13.150	12.700	13.070	13.070	20,470,546
2023-12-27	12.900	13.180	12.620	13.120	13.120	20,278,671
2023-12-26	13.280	13.370	12.610	12.810	12.810	21,976,543
2023-12-25	13.470	13.800	12.660	13.340	13.340	31,732,453
2023-12-22	14.000	14.580	13.330	13.460	13.460	57,442,811
2023-12-21	13.510	14.280	13.500	14.000	14.000	36,238,773
2023-12-20	13.890	14.560	13.800	13.870	13.870	44,283,030
2023-12-19	13.460	13.860	13.380	13.840	13.840	18,682,165
2023-12-18	13.870	14.050	13.480	13.520	13.520	24,460,036
2023-12-15	13.810	14.080	13.620	13.870	13.870	33,816,120
2023-12-14	13.540	14.020	13.380	13.670	13.670	33,500,267
2023-12-13	13.830	13.890	13.400	13.440	13.440	28,125,959
2023-12-12	13.600	14.110	13.600	13.820	13.820	39,818,227
2023-12-11	13.480	13.750	13.320	13.700	13.700	43,790,070
2023-12-08	14.580	14.580	13.490	13.570	13.570	67,429,088
2023-12-07	13.030	13.340	13.000	13.250	13.250	21,170,286
2023-12-06	12.530	13.290	12.370	13.030	13.030	17,455,860
2023-12-05	13.040	13.080	12.500	12.520	12.520	10,487,198
2023-12-04	12.980	13.250	12.970	13.080	13.080	14,537,098
2023-12-01	12.290	13.120	12.280	13.080	13.080	24,097,990
2023-11-30	12.410	12.520	12.170	12.290	12.290	7,711,955
2023-11-29	12.680	12.740	12.430	12.450	12.450	6,830,075
2023-11-28	12.650	12.760	12.460	12.660	12.660	8,589,456
2023-11-27	12.660	12.790	12.480	12.680	12.680	11,577,022
2023-11-24	12.980	13.130	12.730	12.810	12.810	12,701,386
2023-11-23	13.090	13.100	12.750	12.980	12.980	11,482,422
2023-11-22	12.920	13.390	12.880	13.090	13.090	16,234,129
2023-11-21	13.200	13.270	13.010	13.020	13.020	13,664,713
2023-11-20	13.000	13.120	12.920	13.020	13.020	11,290,504
2023-11-17	13.010	13.240	12.900	12.990	12.990	10,621,092
2023-11-16	13.000	13.240	12.910	13.090	13.090	11,173,665
2023-11-15	13.260	13.410	12.990	13.100	13.100	16,505,655
2023-11-14	13.250	13.340	13.000	13.140	13.140	16,055,879
2023-11-13	12.860	13.670	12.700	13.300	13.300	23,381,770
2023-11-10	13.150	13.250	12.780	12.850	12.850	21,196,960
2023-11-09	13.310	13.540	13.200	13.210	13.210	21,776,891
2023-11-08	13.190	13.490	13.160	13.470	13.470	39,746,891
2023-11-07	12.730	13.580	12.570	13.300	13.300	36,965,429
2023-11-06	12.370	12.800	12.300	12.720	12.720	31,700,102
2023-11-03	12.120	12.270	11.890	12.200	12.200	14,488,798
2023-11-02	12.020	12.570	11.970	12.090	12.090	24,439,520
2023-11-01	12.020	12.160	11.910	11.950	11.950	8,473,497
2023-10-31	12.300	12.330	11.890	11.990	11.990	11,562,838
2023-10-30	11.870	12.260	11.750	12.150	12.150	16,768,712
2023-10-27	11.350	11.740	11.180	11.670	11.670	10,037,806

← NewerPage 12 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.