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
2023-10-26	11.570	11.590	11.220	11.420	11.420	9,352,073
2023-10-25	11.290	11.850	11.290	11.590	11.590	10,678,931
2023-10-24	10.970	11.390	10.970	11.270	11.270	10,253,825
2023-10-23	11.010	11.190	10.760	10.820	10.820	7,200,005
2023-10-20	11.370	11.490	11.060	11.060	11.060	8,394,882
2023-10-19	11.390	11.690	11.380	11.490	11.490	6,750,986
2023-10-18	11.550	11.570	11.340	11.470	11.470	5,978,945
2023-10-17	11.580	11.700	11.470	11.620	11.620	5,569,331
2023-10-16	11.890	11.950	11.460	11.550	11.550	10,877,138
2023-10-13	11.980	12.300	11.860	11.890	11.890	10,052,541
2023-10-12	12.080	12.140	11.760	12.070	12.070	10,845,235
2023-10-11	11.710	12.220	11.580	12.020	12.020	16,062,700
2023-10-10	11.610	11.750	11.510	11.730	11.730	8,332,220
2023-10-09	11.680	11.780	11.530	11.590	11.590	8,244,008
2023-09-28	11.690	11.800	11.600	11.780	11.780	7,366,739
2023-09-27	11.620	11.800	11.580	11.590	11.590	7,607,209
2023-09-26	11.560	11.770	11.450	11.660	11.660	8,927,530
2023-09-25	11.890	12.080	11.480	11.510	11.510	14,282,275
2023-09-22	11.200	11.920	11.110	11.870	11.870	15,596,763
2023-09-21	11.350	11.490	11.230	11.260	11.260	7,432,320
2023-09-20	11.720	11.720	11.320	11.360	11.360	8,342,239
2023-09-19	11.800	11.810	11.530	11.540	11.540	7,727,107
2023-09-18	11.870	11.940	11.660	11.770	11.770	8,891,842
2023-09-15	11.910	12.090	11.750	11.940	11.940	9,335,674
2023-09-14	12.070	12.070	11.710	11.910	11.910	12,106,788
2023-09-13	12.550	12.550	11.910	12.070	12.070	19,183,823
2023-09-12	12.800	12.800	12.410	12.500	12.500	19,622,896
2023-09-11	12.550	13.130	12.470	12.820	12.820	29,554,561
2023-09-08	12.310	12.310	12.120	12.170	12.170	7,455,855
2023-09-07	12.500	12.720	12.330	12.390	12.390	10,953,488
2023-09-06	12.510	12.550	12.310	12.530	12.530	6,971,400
2023-09-05	12.780	12.780	12.500	12.540	12.540	9,697,136
2023-09-04	12.680	12.900	12.680	12.810	12.810	9,704,557
2023-09-01	12.710	12.830	12.540	12.680	12.680	9,744,195
2023-08-31	12.910	13.020	12.680	12.750	12.750	10,448,304
2023-08-30	12.870	13.070	12.770	13.020	13.020	11,060,221
2023-08-29	12.100	12.830	12.040	12.780	12.780	13,726,329
2023-08-28	12.600	12.760	12.020	12.070	12.070	10,845,973
2023-08-25	12.530	12.540	11.890	12.010	12.010	10,694,648
2023-08-24	12.330	12.680	12.250	12.530	12.530	9,698,001
2023-08-23	12.380	12.420	12.080	12.240	12.240	10,478,777
2023-08-22	12.080	12.380	11.990	12.360	12.360	10,816,057
2023-08-21	11.930	12.290	11.930	11.980	11.980	7,505,458
2023-08-18	12.330	12.490	11.970	11.970	11.970	8,455,058
2023-08-17	12.160	12.420	12.050	12.340	12.340	8,794,492
2023-08-16	12.560	12.680	12.190	12.190	12.190	10,295,068
2023-08-15	12.950	13.040	12.560	12.640	12.640	7,047,969
2023-08-14	12.600	12.970	12.500	12.950	12.950	8,102,473
2023-08-11	13.350	13.380	12.980	12.990	12.990	6,649,622
2023-08-10	13.250	13.420	13.200	13.350	13.350	7,795,371
2023-08-09	13.400	13.630	13.260	13.300	13.300	11,171,917
2023-08-08	13.340	13.590	13.260	13.500	13.500	11,947,802
2023-08-07	13.610	13.710	13.300	13.370	13.370	14,456,184
2023-08-04	12.880	13.740	12.870	13.560	13.560	26,948,108
2023-08-03	12.760	12.930	12.660	12.880	12.880	7,936,953
2023-08-02	12.960	12.990	12.760	12.830	12.830	9,784,254
2023-08-01	13.200	13.200	13.000	13.040	13.040	8,863,290
2023-07-31	12.970	13.290	12.840	13.220	13.220	9,992,286
2023-07-28	13.080	13.080	12.800	12.990	12.990	10,838,553
2023-07-27	13.510	13.570	13.050	13.100	13.100	14,704,445

← NewerPage 13 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.