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
2022-05-06	16.300	16.300	15.850	15.970	10.782	9,866,678
2022-05-05	16.870	16.980	16.610	16.700	11.275	10,796,623
2022-04-29	15.810	17.190	15.520	16.920	11.423	16,433,191
2022-04-28	16.330	16.600	15.800	16.030	10.822	9,984,193
2022-04-27	15.560	16.760	15.300	16.560	11.180	13,052,786
2022-04-26	16.440	16.810	15.900	15.910	10.741	11,178,808
2022-04-25	17.700	17.770	16.450	16.450	11.106	14,107,425
2022-04-22	18.700	19.110	18.210	18.220	12.301	9,314,559
2022-04-21	19.740	20.040	18.810	18.900	12.760	13,138,701
2022-04-20	20.010	20.820	19.980	19.980	13.489	16,116,221
2022-04-19	19.290	20.070	19.260	19.910	13.442	11,577,370
2022-04-18	19.290	19.730	18.680	19.540	13.192	8,746,238
2022-04-15	20.190	20.200	19.360	19.400	13.097	14,928,952
2022-04-14	20.650	21.150	20.400	20.550	13.874	18,509,893
2022-04-13	20.970	22.680	19.990	21.630	14.603	24,817,382
2022-04-12	21.490	21.880	20.330	21.200	14.313	15,694,653
2022-04-11	20.980	21.910	20.800	21.050	14.211	16,279,967
2022-04-08	23.370	23.500	21.460	21.610	14.589	26,234,710
2022-04-07	23.810	24.770	23.580	23.580	15.919	21,948,491
2022-04-06	24.000	24.770	23.600	24.290	16.399	29,100,816
2022-04-01	22.500	23.970	22.020	23.870	16.115	33,417,161
2022-03-31	23.020	23.360	22.530	22.710	15.332	15,811,788
2022-03-30	22.700	23.170	22.300	23.130	15.615	17,771,588
2022-03-29	23.130	23.680	22.610	22.910	15.467	21,520,685
2022-03-28	22.600	24.280	22.260	23.060	15.568	31,425,659
2022-03-25	21.560	22.840	21.560	22.250	15.021	19,797,209
2022-03-24	22.760	22.780	21.690	21.920	14.799	19,904,928
2022-03-23	22.790	23.180	22.220	23.100	15.595	25,252,851
2022-03-22	21.710	22.820	21.200	22.400	15.123	21,268,020
2022-03-21	21.700	21.980	21.400	21.790	14.711	12,078,845
2022-03-18	21.510	21.810	21.140	21.510	14.522	11,350,312
2022-03-17	21.330	22.490	21.110	21.600	14.583	20,605,029
2022-03-16	19.980	21.260	19.500	20.970	14.157	18,493,314
2022-03-15	20.260	20.690	19.660	19.670	13.280	11,659,064
2022-03-14	21.010	21.270	20.500	20.540	13.867	12,488,804
2022-03-11	20.670	21.650	20.420	21.310	14.387	14,127,230
2022-03-10	21.000	21.730	20.790	21.100	14.245	18,544,954
2022-03-09	21.110	21.580	19.550	20.690	13.968	23,716,087
2022-03-08	23.800	23.940	21.630	21.630	14.603	27,538,877
2022-03-07	23.400	24.300	22.970	24.030	16.223	28,129,979
2022-03-04	22.510	24.680	22.140	23.760	16.041	35,244,407
2022-03-03	23.050	23.160	22.340	22.470	15.170	12,836,230
2022-03-02	22.520	23.200	22.370	23.040	15.555	16,830,642
2022-03-01	22.710	23.090	22.370	22.850	15.426	13,324,463
2022-02-28	22.500	22.820	22.020	22.640	15.285	11,910,069
2022-02-25	22.550	23.250	22.420	22.640	15.285	14,411,767
2022-02-24	22.810	23.370	21.680	22.180	14.974	21,249,463
2022-02-23	22.510	23.450	22.510	23.100	15.595	18,015,726
2022-02-22	23.950	23.950	22.300	22.490	15.183	25,420,385
2022-02-21	23.820	24.630	23.490	24.310	16.412	20,254,573
2022-02-18	23.800	24.140	22.920	23.850	16.102	21,467,861
2022-02-17	23.900	24.860	23.700	24.200	16.338	21,389,021
2022-02-16	24.210	24.750	23.620	24.410	16.480	21,842,067
2022-02-15	23.880	24.530	23.510	23.840	16.095	19,426,094
2022-02-14	24.000	24.580	23.500	23.800	16.068	20,808,867
2022-02-11	26.460	26.700	24.300	24.640	16.635	34,437,155
2022-02-10	27.710	28.290	26.600	26.940	18.188	24,692,321
2022-02-09	26.700	28.460	26.100	27.850	18.802	28,427,335
2022-02-08	26.290	27.580	25.580	26.920	18.174	22,160,014
2022-02-07	28.500	29.080	26.500	26.910	18.167	29,703,845

← NewerPage 19 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.