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
2022-11-01	10.260	10.660	10.160	10.660	10.636	9,897,277
2022-10-31	9.880	10.270	9.770	10.190	10.167	7,570,886
2022-10-28	10.200	10.210	9.820	9.860	9.838	6,081,011
2022-10-27	10.210	10.440	10.130	10.280	10.257	7,475,323
2022-10-26	9.990	10.400	9.920	10.180	10.157	10,998,502
2022-10-25	9.600	9.880	9.400	9.790	9.768	4,712,962
2022-10-24	9.900	10.080	9.570	9.600	9.579	5,759,090
2022-10-21	10.000	10.040	9.790	9.810	9.788	3,443,774
2022-10-20	9.940	10.220	9.780	10.000	9.978	5,451,872
2022-10-19	10.080	10.160	9.910	9.940	9.918	5,869,727
2022-10-18	10.360	10.360	10.060	10.160	10.137	4,154,559
2022-10-17	10.060	10.270	10.010	10.220	10.197	4,284,616
2022-10-14	9.970	10.230	9.890	10.110	10.088	4,838,136
2022-10-13	9.620	9.880	9.620	9.830	9.808	4,595,501
2022-10-12	9.480	9.730	9.330	9.720	9.698	3,998,629
2022-10-11	9.580	9.580	9.260	9.470	9.449	4,512,968
2022-10-10	9.910	9.940	9.500	9.510	9.489	5,557,728
2022-09-30	9.960	10.040	9.730	9.940	9.918	4,025,943
2022-09-29	10.210	10.300	9.840	9.970	9.948	6,824,211
2022-09-28	10.660	10.700	10.160	10.170	10.147	7,557,622
2022-09-27	10.500	10.820	10.460	10.790	10.766	5,408,087
2022-09-26	10.720	10.720	10.360	10.420	10.397	5,238,408
2022-09-23	11.340	11.450	10.700	10.730	10.706	8,680,933
2022-09-22	11.540	11.700	11.320	11.340	11.315	5,191,456
2022-09-21	11.790	11.790	11.560	11.720	11.694	3,561,394
2022-09-20	11.850	12.060	11.680	11.840	11.814	4,681,751
2022-09-19	11.630	11.930	11.540	11.840	11.814	6,345,540
2022-09-16	11.620	11.730	11.010	11.620	11.594	5,807,984
2022-09-15	11.830	11.920	11.440	11.610	11.584	5,410,416
2022-09-14	11.770	11.840	11.000	11.840	11.814	5,626,311
2022-09-13	12.100	12.250	11.900	11.930	11.903	5,342,006
2022-09-09	11.950	12.090	11.800	12.080	12.053	4,877,924
2022-09-08	12.150	12.340	11.950	11.980	11.953	7,126,535
2022-09-07	12.400	12.460	12.080	12.120	12.093	9,896,122
2022-09-06	12.660	12.700	12.190	12.480	12.452	9,378,633
2022-09-05	13.120	13.240	12.530	12.590	12.562	10,725,248
2022-09-02	12.740	13.490	12.740	13.000	12.971	12,656,414
2022-09-01	13.060	13.250	12.580	12.630	12.602	12,980,415
2022-08-31	13.310	13.550	12.890	12.960	12.931	18,335,783
2022-08-30	12.830	13.650	12.660	13.530	13.500	26,691,073
2022-08-29	12.500	12.670	12.150	12.650	12.622	7,337,138
2022-08-26	12.710	12.970	12.570	12.590	12.562	7,041,996
2022-08-25	12.780	12.990	12.360	12.720	12.692	6,675,538
2022-08-24	13.100	13.250	12.710	12.750	12.722	9,568,084
2022-08-23	13.420	13.560	13.020	13.090	13.061	11,908,345
2022-08-22	13.050	13.580	12.860	13.410	13.380	12,958,313
2022-08-19	13.240	13.800	13.140	13.150	13.121	20,011,140
2022-08-18	13.320	13.360	12.900	13.170	13.141	11,508,328
2022-08-17	13.000	13.480	12.790	13.320	13.290	18,045,835
2022-08-16	13.100	13.130	12.900	12.970	12.941	8,372,976
2022-08-15	13.070	13.210	12.950	13.070	13.041	9,421,835
2022-08-12	12.880	13.260	12.780	13.030	13.001	14,061,878
2022-08-11	12.390	12.990	12.390	12.870	12.841	18,173,760
2022-08-10	12.220	12.490	12.110	12.380	12.352	7,454,853
2022-08-09	12.300	12.370	12.130	12.240	12.213	4,711,819
2022-08-08	12.100	12.400	11.910	12.300	12.273	7,921,316
2022-08-05	11.600	12.380	11.600	12.110	12.083	9,632,013
2022-08-04	11.520	11.600	11.330	11.550	11.524	4,437,021
2022-08-03	11.470	11.850	11.330	11.370	11.345	7,740,302
2022-08-02	11.940	11.940	11.310	11.420	11.395	9,974,285

← NewerPage 17 of 21 · 1,213 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.