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
2025-07-21	10.450	11.100	10.450	10.490	10.490	49,184,469
2025-07-18	10.190	10.230	10.050	10.100	10.100	9,425,716
2025-07-17	10.060	10.180	10.020	10.140	10.140	9,217,303
2025-07-16	10.070	10.280	10.050	10.130	10.130	11,249,185
2025-07-15	10.130	10.220	9.950	10.090	10.090	12,650,532
2025-07-14	10.350	10.350	9.980	10.130	10.130	19,374,767
2025-07-11	10.440	10.560	10.350	10.480	10.480	13,819,864
2025-07-10	10.450	10.540	10.360	10.470	10.470	14,688,628
2025-07-09	10.200	10.620	10.110	10.570	10.570	27,811,209
2025-07-08	10.040	10.160	9.970	10.160	10.160	10,325,674
2025-07-07	9.910	10.150	9.860	10.050	10.050	11,865,801
2025-07-04	9.950	10.010	9.800	9.900	9.900	9,012,149
2025-07-03	9.890	10.020	9.880	9.930	9.930	7,306,074
2025-07-02	10.070	10.070	9.840	9.890	9.890	9,504,680
2025-07-01	10.180	10.180	9.970	10.070	10.070	9,895,502
2025-06-30	9.760	10.120	9.700	10.090	10.090	17,004,262
2025-06-27	9.750	9.860	9.660	9.740	9.740	10,809,524
2025-06-26	9.590	9.940	9.510	9.760	9.760	15,949,376
2025-06-25	9.540	9.600	9.470	9.590	9.590	9,413,988
2025-06-24	9.410	9.580	9.410	9.540	9.540	8,366,772
2025-06-23	9.170	9.450	9.150	9.400	9.400	8,919,928
2025-06-20	9.330	9.430	9.200	9.230	9.230	8,867,621
2025-06-19	9.530	9.540	9.350	9.370	9.370	8,832,855
2025-06-18	9.600	9.640	9.400	9.490	9.490	11,976,038
2025-06-17	9.940	9.950	9.600	9.650	9.650	15,033,681
2025-06-16	9.580	10.010	9.580	9.940	9.940	14,631,954
2025-06-13	10.030	10.050	9.660	9.720	9.720	23,301,438
2025-06-12	9.880	10.250	9.880	10.090	10.090	29,559,878
2025-06-11	10.300	10.580	10.280	10.520	10.520	20,337,732
2025-06-10	10.410	10.480	10.150	10.350	10.350	12,824,478
2025-06-09	10.360	10.470	10.300	10.440	10.440	12,515,235
2025-06-06	10.400	10.430	10.220	10.360	10.360	11,320,791
2025-06-05	10.240	10.450	10.150	10.390	10.390	16,475,590
2025-06-04	10.150	10.320	10.110	10.270	10.270	18,206,577
2025-06-03	10.080	10.400	10.060	10.190	10.190	13,004,482
2025-05-30	10.260	10.420	10.120	10.150	10.150	16,435,327
2025-05-29	9.940	10.690	9.890	10.450	10.450	26,868,118
2025-05-28	10.010	10.060	9.810	9.960	9.960	8,980,631
2025-05-27	10.010	10.070	9.900	10.040	10.040	7,726,588
2025-05-26	9.900	10.220	9.900	10.210	10.210	9,801,552
2025-05-23	10.120	10.190	9.910	9.930	9.930	10,135,166
2025-05-22	10.280	10.350	10.080	10.170	10.170	8,108,598
2025-05-21	10.360	10.420	10.220	10.280	10.280	8,511,300
2025-05-20	10.230	10.450	10.130	10.420	10.420	11,109,490
2025-05-19	10.270	10.310	10.060	10.230	10.230	7,959,304
2025-05-16	10.190	10.310	10.150	10.210	10.210	9,360,635
2025-05-15	10.380	10.380	10.130	10.190	10.190	10,722,695
2025-05-14	10.400	10.490	10.300	10.390	10.390	11,654,030
2025-05-13	10.600	10.700	10.400	10.460	10.460	13,029,006
2025-05-12	10.500	10.750	10.450	10.590	10.590	12,778,268
2025-05-09	10.600	10.650	10.310	10.400	10.400	18,076,235
2025-05-08	10.600	10.760	10.560	10.640	10.640	16,449,783
2025-05-07	10.800	10.860	10.610	10.730	10.730	20,768,911
2025-05-06	10.440	10.680	10.320	10.680	10.680	21,483,523
2025-04-30	10.380	10.570	10.310	10.430	10.430	21,422,526
2025-04-29	10.060	10.320	10.030	10.270	10.270	17,291,484
2025-04-28	10.100	10.240	10.000	10.100	10.100	14,190,515
2025-04-25	10.050	10.240	10.020	10.150	10.150	17,151,584
2025-04-24	10.150	10.300	9.990	10.050	10.050	22,038,578
2025-04-23	10.090	10.450	10.090	10.220	10.220	30,400,636

← NewerPage 6 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.