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
2023-07-26	13.810	13.880	13.440	13.480	13.480	12,264,381
2023-07-25	13.480	14.000	13.420	13.880	13.880	16,818,351
2023-07-24	13.210	13.440	13.080	13.310	13.310	7,458,824
2023-07-21	13.310	13.440	13.110	13.180	13.180	8,665,951
2023-07-20	13.680	13.700	13.230	13.270	13.270	12,222,092
2023-07-19	13.490	13.720	13.450	13.590	13.590	10,015,666
2023-07-18	13.850	13.860	13.450	13.490	13.490	10,601,762
2023-07-17	13.950	14.020	13.750	13.870	13.870	9,254,832
2023-07-14	14.050	14.260	13.950	13.970	13.970	11,026,504
2023-07-13	13.760	13.980	13.650	13.950	13.950	12,497,973
2023-07-12	13.910	14.050	13.630	13.700	13.700	10,012,157
2023-07-11	14.000	14.020	13.750	13.950	13.950	8,080,218
2023-07-10	13.900	14.070	13.800	14.030	14.030	7,945,450
2023-07-07	13.940	13.960	13.450	13.840	13.840	8,941,950
2023-07-06	13.880	14.200	13.880	13.970	13.970	10,983,818
2023-07-05	14.500	14.500	13.860	13.870	13.870	13,562,656
2023-07-04	14.190	14.660	14.100	14.500	14.500	13,425,706
2023-07-03	13.920	14.610	13.800	14.310	14.310	19,181,374
2023-06-30	13.670	14.020	13.470	13.900	13.900	12,479,234
2023-06-29	13.600	13.740	13.450	13.670	13.670	8,565,471
2023-06-28	13.900	13.900	13.150	13.570	13.570	10,953,065
2023-06-27	13.760	13.950	13.650	13.830	13.830	9,132,674
2023-06-26	14.420	14.720	13.690	13.740	13.740	12,628,007
2023-06-21	15.360	15.500	14.450	14.450	14.450	15,691,689
2023-06-20	15.420	15.680	15.370	15.490	15.490	9,308,288
2023-06-19	15.710	15.800	15.540	15.700	15.665	10,646,507
2023-06-16	15.360	15.840	15.250	15.710	15.675	12,357,569
2023-06-15	15.810	15.950	15.440	15.540	15.505	12,557,643
2023-06-14	15.860	16.140	15.660	15.700	15.665	14,653,040
2023-06-13	15.600	16.080	15.550	15.870	15.835	16,153,664
2023-06-12	15.730	15.890	15.640	15.730	15.695	11,633,432
2023-06-09	15.390	15.830	15.190	15.740	15.705	17,320,488
2023-06-08	15.660	15.750	15.180	15.400	15.366	12,250,819
2023-06-07	15.410	15.840	15.230	15.690	15.655	16,736,154
2023-06-06	16.100	16.270	15.240	15.310	15.276	24,488,769
2023-06-05	15.550	16.250	15.350	15.940	15.905	25,119,328
2023-06-02	15.480	15.650	15.000	15.250	15.216	21,198,979
2023-06-01	14.960	15.470	14.680	15.300	15.266	21,899,276
2023-05-31	14.400	15.070	14.400	14.940	14.907	19,227,547
2023-05-30	14.140	14.510	13.830	14.480	14.448	15,156,238
2023-05-29	13.960	14.250	13.930	14.190	14.158	13,231,547
2023-05-26	13.530	14.010	13.410	13.950	13.919	12,745,690
2023-05-25	13.490	13.870	13.390	13.610	13.580	10,804,596
2023-05-24	13.430	13.730	13.330	13.610	13.580	9,561,411
2023-05-23	13.770	13.980	13.520	13.520	13.490	8,739,731
2023-05-22	14.180	14.180	13.700	13.850	13.819	10,937,224
2023-05-19	13.860	14.370	13.700	14.190	14.158	15,113,430
2023-05-18	13.550	14.110	13.310	13.960	13.929	18,803,666
2023-05-17	13.430	13.860	13.390	13.500	13.470	13,573,954
2023-05-16	14.390	14.600	13.420	13.480	13.450	22,065,568
2023-05-15	14.690	14.870	14.060	14.380	14.348	21,973,290
2023-05-12	15.830	15.950	14.580	14.650	14.617	35,293,682
2023-05-11	15.260	16.650	15.200	16.020	15.984	32,387,249
2023-05-10	14.920	15.570	14.870	15.320	15.286	16,741,411
2023-05-09	15.390	15.620	14.800	14.970	14.937	18,458,332
2023-05-08	15.100	15.720	15.030	15.530	15.495	17,520,904
2023-05-05	15.300	15.460	14.830	15.360	15.326	18,507,927
2023-05-04	15.340	15.750	14.800	15.410	15.376	26,291,049
2023-04-28	14.500	15.690	14.410	15.500	15.465	28,705,898
2023-04-27	14.400	15.000	13.980	14.600	14.568	34,487,964

← NewerPage 14 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.