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
2023-01-31	14.180	14.890	13.960	14.790	14.757	32,243,378
2023-01-30	13.860	14.480	13.660	14.210	14.178	27,486,015
2023-01-20	13.560	13.850	13.530	13.660	13.630	10,387,671
2023-01-19	13.400	13.680	13.350	13.560	13.530	10,550,023
2023-01-18	13.530	13.990	13.530	13.580	13.550	12,982,290
2023-01-17	14.170	14.170	13.580	13.580	13.550	18,637,591
2023-01-16	13.980	14.290	13.630	14.200	14.168	25,253,064
2023-01-13	13.430	14.040	13.000	13.980	13.949	29,053,102
2023-01-12	13.400	13.670	13.200	13.430	13.400	19,739,081
2023-01-11	13.450	14.490	13.400	13.650	13.620	35,881,091
2023-01-10	13.050	13.220	12.950	13.210	13.181	20,241,120
2023-01-09	13.250	13.500	12.990	13.130	13.101	27,408,217
2023-01-06	14.070	14.140	13.580	13.600	13.570	31,303,268
2023-01-05	13.900	14.530	13.720	14.160	14.128	50,400,245
2023-01-04	14.190	14.380	13.580	13.990	13.959	62,505,192
2023-01-03	13.900	14.880	13.510	14.800	14.767	84,557,139
2022-12-30	12.330	13.530	12.330	13.530	13.500	34,929,584
2022-12-29	12.600	12.790	12.200	12.300	12.273	35,400,096
2022-12-28	12.160	13.310	12.150	12.950	12.921	49,755,834
2022-12-27	12.700	12.890	11.500	12.100	12.073	32,662,320
2022-12-26	12.600	12.970	12.570	12.780	12.752	15,913,814
2022-12-23	12.510	13.350	12.510	12.830	12.801	27,834,315
2022-12-22	12.900	12.980	12.520	12.610	12.582	16,863,673
2022-12-21	12.690	13.100	12.540	13.000	12.971	22,699,322
2022-12-20	12.810	12.990	12.370	12.650	12.622	14,122,158
2022-12-19	12.930	13.150	12.690	12.790	12.762	19,252,799
2022-12-16	12.990	13.110	12.660	12.910	12.881	25,683,215
2022-12-15	12.770	13.120	12.470	12.840	12.811	36,570,527
2022-12-14	11.310	12.460	11.260	12.460	12.432	19,192,824
2022-12-13	11.360	11.600	11.250	11.330	11.305	4,951,226
2022-12-12	11.560	11.620	11.410	11.450	11.425	4,482,012
2022-12-09	11.760	11.810	11.500	11.590	11.564	4,732,387
2022-12-08	11.880	11.930	11.670	11.760	11.734	5,083,947
2022-12-07	11.830	12.070	11.730	11.890	11.864	5,592,340
2022-12-06	12.080	12.140	11.770	11.830	11.804	8,069,337
2022-12-05	12.160	12.350	12.050	12.200	12.173	6,612,344
2022-12-02	12.020	12.310	11.910	12.160	12.133	7,743,002
2022-12-01	11.930	12.240	11.920	12.030	12.003	8,329,830
2022-11-30	11.930	12.020	11.760	11.810	11.784	6,453,778
2022-11-29	11.780	12.020	11.720	11.930	11.903	7,189,136
2022-11-28	11.540	11.960	11.540	11.840	11.814	6,429,506
2022-11-25	11.980	12.200	11.880	11.910	11.883	7,046,814
2022-11-24	12.180	12.290	11.970	12.090	12.063	6,240,908
2022-11-23	12.420	12.490	11.990	12.210	12.183	9,490,498
2022-11-22	12.500	12.760	12.400	12.490	12.462	8,843,972
2022-11-21	12.790	12.920	12.380	12.530	12.502	12,892,969
2022-11-18	12.990	13.390	12.850	12.940	12.911	15,604,973
2022-11-17	13.220	13.390	12.680	13.030	13.001	14,543,289
2022-11-16	12.850	13.180	12.800	12.880	12.851	13,549,454
2022-11-15	12.650	13.030	12.510	12.800	12.772	11,061,908
2022-11-14	13.020	13.160	12.610	12.650	12.622	16,453,397
2022-11-11	13.800	13.850	12.800	12.920	12.891	23,045,284
2022-11-10	12.890	13.510	12.760	13.270	13.240	21,944,740
2022-11-09	12.800	13.180	12.570	12.890	12.861	14,507,902
2022-11-08	12.960	13.190	12.690	12.920	12.891	19,687,244
2022-11-07	12.510	13.480	12.240	13.290	13.260	35,594,532
2022-11-04	12.110	13.280	11.790	12.700	12.672	38,879,869
2022-11-03	12.900	12.900	11.970	12.330	12.303	45,876,949
2022-11-02	11.730	11.730	11.730	11.730	11.704	3,780,156
2022-11-01	10.260	10.660	10.160	10.660	10.636	9,897,277

← NewerPage 16 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.