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
2022-08-01	12.030	12.210	11.860	12.140	12.113	5,049,842
2022-07-29	12.400	12.450	12.050	12.120	12.093	7,219,425
2022-07-28	12.250	12.480	12.150	12.330	12.303	8,961,059
2022-07-27	12.180	12.260	12.040	12.150	12.123	4,945,226
2022-07-26	12.120	12.330	12.080	12.260	12.233	7,723,998
2022-07-25	12.270	12.390	11.850	12.120	12.093	8,784,931
2022-07-22	12.510	12.610	12.100	12.230	12.203	11,853,739
2022-07-21	12.830	13.300	12.550	12.560	12.532	14,188,827
2022-07-20	12.800	12.950	12.550	12.730	12.702	14,532,410
2022-07-19	12.020	12.600	11.990	12.470	12.442	13,329,164
2022-07-18	11.710	12.190	11.670	12.120	12.093	7,229,196
2022-07-15	12.120	12.260	11.770	11.820	11.794	8,740,455
2022-07-14	12.110	12.360	11.900	12.320	12.293	7,470,984
2022-07-13	17.430	17.720	17.310	17.390	11.740	10,810,235
2022-07-12	17.570	17.580	17.120	17.200	11.612	8,124,373
2022-07-11	17.880	17.980	17.180	17.480	11.801	10,384,775
2022-07-08	17.420	18.150	17.310	17.810	12.024	15,816,891
2022-07-07	17.000	17.260	16.660	17.140	11.571	9,535,520
2022-07-06	17.430	17.650	16.880	17.130	11.565	17,574,443
2022-07-05	18.900	18.940	17.900	18.220	12.301	13,176,255
2022-07-04	18.680	18.900	18.390	18.820	12.706	7,642,489
2022-07-01	19.250	19.370	18.720	18.770	12.672	11,536,929
2022-06-30	19.100	19.660	19.100	19.240	12.989	15,489,135
2022-06-29	19.220	20.120	18.880	19.480	13.151	24,518,048
2022-06-28	19.310	19.330	18.750	19.220	12.976	13,487,074
2022-06-27	18.920	19.770	18.730	19.350	13.064	19,286,722
2022-06-24	18.660	19.130	18.660	18.880	12.746	15,321,217
2022-06-23	18.970	18.970	18.250	18.930	12.780	18,830,282
2022-06-22	19.530	20.300	19.010	19.040	12.854	29,248,891
2022-06-21	18.660	19.750	18.350	19.520	13.178	32,286,007
2022-06-20	18.620	18.980	18.500	18.660	12.598	15,971,567
2022-06-17	18.800	19.190	18.320	18.490	12.483	32,119,404
2022-06-16	17.190	18.890	17.190	18.890	12.753	38,777,923
2022-06-15	17.260	17.640	17.170	17.170	11.592	10,428,991
2022-06-14	17.660	17.680	16.750	17.270	11.659	13,988,293
2022-06-13	17.930	18.080	17.600	17.840	12.044	9,967,170
2022-06-10	17.320	18.240	17.320	18.090	12.213	12,263,022
2022-06-09	18.060	18.230	17.460	17.640	11.909	9,618,365
2022-06-08	18.600	18.610	17.600	18.190	12.280	11,611,695
2022-06-07	18.680	18.840	18.020	18.350	12.388	17,036,867
2022-06-06	19.000	19.300	18.910	19.130	12.915	11,897,839
2022-06-02	19.260	19.320	18.720	19.130	12.915	17,095,899
2022-06-01	18.600	19.880	18.490	19.550	13.199	28,157,233
2022-05-31	18.650	19.200	18.070	18.920	12.773	23,515,111
2022-05-30	18.650	18.690	18.010	18.400	12.422	18,052,154
2022-05-27	19.050	19.300	18.540	18.900	12.760	27,599,320
2022-05-26	19.000	20.100	18.900	19.570	13.212	46,845,865
2022-05-25	17.050	18.520	17.050	18.520	12.503	28,028,359
2022-05-24	17.970	18.060	16.810	16.840	11.369	28,878,478
2022-05-23	17.300	17.970	17.200	17.970	12.132	18,496,939
2022-05-20	16.110	16.450	16.080	16.340	11.031	7,927,081
2022-05-19	15.900	16.150	15.690	16.150	10.903	11,065,777
2022-05-18	16.740	16.890	16.190	16.220	10.950	11,456,808
2022-05-17	17.000	17.000	15.910	16.550	11.173	11,379,123
2022-05-16	16.980	17.180	16.450	16.660	11.247	9,841,831
2022-05-13	17.290	17.290	16.700	16.820	11.356	9,467,960
2022-05-12	16.470	17.650	16.400	17.130	11.565	16,972,632
2022-05-11	16.630	17.360	16.570	16.580	11.193	12,932,090
2022-05-10	15.900	16.750	15.820	16.720	11.288	9,402,456
2022-05-09	16.160	16.640	15.980	16.300	11.004	8,113,989

← NewerPage 18 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.