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
2023-04-26	16.600	16.600	14.870	14.870	14.837	40,684,927
2023-04-25	16.400	16.990	16.170	16.520	16.483	25,379,473
2023-04-24	15.880	16.970	15.810	16.400	16.363	30,145,511
2023-04-21	17.100	17.410	15.880	15.900	15.865	25,291,842
2023-04-20	16.490	17.430	16.310	17.390	17.351	25,441,878
2023-04-19	16.400	16.670	16.250	16.370	16.334	10,992,248
2023-04-18	16.400	16.810	15.900	16.500	16.463	14,554,527
2023-04-17	16.690	16.750	16.170	16.300	16.264	12,996,056
2023-04-14	17.120	17.140	16.250	16.770	16.733	19,945,792
2023-04-13	16.960	17.860	16.890	17.120	17.082	29,695,118
2023-04-12	16.720	17.290	16.530	17.200	17.162	21,824,178
2023-04-11	15.930	17.100	15.810	16.720	16.683	23,519,526
2023-04-10	16.300	16.650	15.870	15.930	15.895	22,172,711
2023-04-07	15.790	16.590	15.560	16.230	16.194	16,354,749
2023-04-06	15.980	16.260	15.500	15.710	15.675	19,619,160
2023-04-04	16.910	17.050	16.300	16.410	16.373	21,932,068
2023-04-03	16.770	17.160	16.390	17.050	17.012	24,079,261
2023-03-31	16.400	17.050	16.110	16.950	16.912	17,274,411
2023-03-30	16.740	16.850	16.270	16.500	16.463	13,988,260
2023-03-29	16.800	17.080	16.510	16.730	16.693	16,583,234
2023-03-28	17.390	17.390	16.680	16.860	16.822	18,559,151
2023-03-27	17.700	17.890	16.960	17.440	17.401	25,382,964
2023-03-24	17.960	18.150	17.350	17.780	17.740	36,433,754
2023-03-23	16.770	18.180	16.450	17.830	17.790	58,650,421
2023-03-22	15.940	16.580	15.730	16.530	16.493	33,553,736
2023-03-21	15.640	16.030	15.390	15.930	15.895	20,832,697
2023-03-20	15.650	16.100	15.400	15.590	15.555	31,152,520
2023-03-17	14.620	15.370	14.600	15.220	15.186	26,533,377
2023-03-16	14.320	14.820	14.120	14.430	14.398	12,994,141
2023-03-15	14.990	15.030	14.350	14.430	14.398	12,205,850
2023-03-14	15.000	15.260	14.620	14.810	14.777	14,531,668
2023-03-13	14.190	15.080	14.110	15.000	14.967	18,012,680
2023-03-10	14.210	14.570	14.120	14.340	14.308	6,883,956
2023-03-09	14.330	14.590	14.040	14.410	14.378	9,313,544
2023-03-08	14.200	14.500	14.160	14.320	14.288	7,163,750
2023-03-07	14.670	14.690	14.160	14.180	14.148	11,347,335
2023-03-06	15.050	15.070	14.600	14.670	14.637	9,712,288
2023-03-03	15.260	15.260	14.720	14.980	14.947	14,825,987
2023-03-02	15.150	15.420	14.910	15.290	15.256	18,979,345
2023-03-01	14.440	15.180	14.360	15.180	15.146	20,593,501
2023-02-28	14.500	14.650	14.240	14.440	14.408	9,369,066
2023-02-27	14.800	14.840	14.180	14.240	14.208	15,139,865
2023-02-24	14.850	15.200	14.700	14.990	14.957	12,848,150
2023-02-23	15.200	15.250	14.600	14.800	14.767	14,212,102
2023-02-22	15.280	15.360	14.800	15.130	15.096	16,163,121
2023-02-21	15.410	15.830	15.150	15.430	15.396	18,056,363
2023-02-20	15.160	15.690	15.000	15.600	15.565	22,760,531
2023-02-17	15.860	15.980	15.100	15.100	15.066	21,388,808
2023-02-16	16.130	16.550	15.500	15.540	15.505	36,473,074
2023-02-15	16.050	16.280	15.290	16.100	16.064	36,764,959
2023-02-14	15.610	16.500	15.490	15.920	15.885	40,731,844
2023-02-13	14.960	15.880	14.710	15.530	15.495	25,433,673
2023-02-10	14.790	15.170	14.680	14.910	14.877	16,233,133
2023-02-09	14.750	14.930	14.420	14.840	14.807	18,785,263
2023-02-08	15.510	15.600	14.860	14.980	14.947	24,016,256
2023-02-07	14.900	16.250	14.770	15.560	15.525	41,647,386
2023-02-06	15.160	15.200	14.590	14.800	14.767	27,480,242
2023-02-03	14.970	15.540	14.600	15.400	15.366	36,255,102
2023-02-02	15.080	16.280	14.750	14.850	14.817	45,759,987
2023-02-01	14.730	15.070	14.510	14.920	14.887	26,584,626

← NewerPage 15 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.