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
2022-01-28	28.800	30.620	26.660	29.320	19.794	35,597,358
2022-01-27	32.100	33.200	29.550	29.550	19.950	33,001,311
2022-01-26	31.500	33.440	30.400	32.830	22.164	37,327,721
2022-01-25	31.600	32.170	30.610	30.850	20.827	26,761,799
2022-01-24	29.440	32.770	29.150	32.400	21.874	37,564,540
2022-01-21	30.500	31.330	29.700	29.960	20.227	29,756,694
2022-01-20	32.000	32.320	29.250	29.700	20.051	38,783,092
2022-01-19	31.770	33.300	31.330	31.940	21.563	36,774,397
2022-01-18	33.500	35.030	31.220	32.010	21.611	58,429,655
2022-01-17	30.840	32.630	30.020	32.630	22.029	40,852,877
2022-01-14	27.770	29.660	27.310	29.660	20.024	41,317,762
2022-01-13	27.580	28.470	26.700	26.960	18.201	28,237,881
2022-01-12	27.100	28.350	27.100	27.980	18.890	28,256,798
2022-01-11	27.390	27.690	26.000	26.440	17.850	21,387,792
2022-01-10	26.440	27.830	25.560	27.570	18.613	25,277,249
2022-01-07	28.160	28.750	26.160	26.690	18.019	27,831,547
2022-01-06	29.000	29.000	27.530	28.050	18.937	30,835,220
2022-01-05	28.300	30.790	28.300	29.760	20.091	43,248,286
2022-01-04	27.480	29.490	27.100	28.880	19.497	39,623,606
2021-12-31	27.850	28.000	26.830	27.200	18.363	29,127,245
2021-12-30	25.980	28.200	25.690	27.600	18.633	38,506,387
2021-12-29	26.500	27.100	25.900	25.980	17.540	26,031,533
2021-12-28	26.780	27.660	26.280	26.500	17.891	33,437,536
2021-12-27	29.500	29.610	26.020	26.500	17.891	41,936,931
2021-12-24	28.280	29.750	27.810	28.500	19.241	43,322,589
2021-12-23	27.500	28.860	27.000	27.740	18.728	35,837,244
2021-12-22	28.270	30.880	27.410	27.960	18.876	57,172,769
2021-12-21	26.000	29.260	24.640	28.450	19.207	61,368,705
2021-12-20	24.670	27.340	24.650	26.600	17.958	56,663,847
2021-12-17	25.510	26.080	24.600	24.850	16.777	38,534,686
2021-12-16	25.170	27.330	24.020	26.100	17.621	52,886,167
2021-12-15	24.440	26.700	23.780	25.250	17.047	66,749,353
2021-12-14	22.600	24.270	22.420	24.270	16.385	37,337,734
2021-12-13	20.550	22.060	20.310	22.060	14.893	41,683,331
2021-12-10	19.190	20.270	19.060	20.050	13.536	20,404,912
2021-12-09	19.690	19.880	19.270	19.290	13.023	13,601,746
2021-12-08	19.040	19.750	18.850	19.630	13.253	14,013,768
2021-12-07	18.790	19.400	18.310	19.070	12.875	14,677,754
2021-12-06	18.690	19.140	18.170	18.790	12.685	10,789,956
2021-12-03	18.590	18.840	18.380	18.620	12.571	7,119,178
2021-12-02	19.200	19.200	18.360	18.490	12.483	11,509,136
2021-12-01	19.070	19.350	18.830	19.240	12.989	9,302,350
2021-11-30	19.310	19.500	18.560	19.170	12.942	13,211,512
2021-11-29	19.100	19.460	18.980	19.100	12.895	10,980,779
2021-11-26	19.480	19.920	19.270	19.540	13.192	11,475,329
2021-11-25	20.660	20.660	19.630	19.720	13.313	19,480,870
2021-11-24	20.750	21.450	20.280	20.790	14.036	27,055,714
2021-11-23	19.580	21.090	19.260	20.930	14.130	30,507,348
2021-11-22	19.370	20.030	19.310	19.650	13.266	17,420,392
2021-11-19	19.220	20.090	19.000	19.410	13.104	20,209,488
2021-11-18	20.600	20.650	19.110	19.540	13.192	29,919,671
2021-11-17	20.500	21.050	20.060	20.690	13.968	21,280,250
2021-11-16	21.070	21.350	20.260	20.430	13.793	25,445,952
2021-11-15	21.310	21.720	20.000	21.390	14.441	30,947,575
2021-11-12	21.940	22.110	20.980	21.630	14.603	40,510,542
2021-11-11	21.070	22.110	20.690	22.110	14.927	37,322,659
2021-11-10	19.210	20.570	19.210	20.100	13.570	34,038,239
2021-11-09	19.210	19.870	19.010	19.180	12.949	27,064,626
2021-11-08	18.370	19.990	18.340	19.850	13.401	36,171,437
2021-11-05	18.310	20.500	18.110	18.630	12.577	47,701,010

← NewerPage 20 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.