Shanghai Fengyuzhu Exhibition Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.220 | 8.260 | 8.050 | 8.140 | 8.140 | 12,684,833 |
| 2024-10-23 | 8.400 | 8.440 | 8.160 | 8.200 | 8.200 | 21,641,808 |
| 2024-10-22 | 8.270 | 8.640 | 8.210 | 8.430 | 8.430 | 20,767,916 |
| 2024-10-21 | 8.060 | 8.390 | 8.060 | 8.270 | 8.270 | 17,460,024 |
| 2024-10-18 | 7.930 | 8.200 | 7.810 | 8.040 | 8.040 | 16,345,038 |
| 2024-10-17 | 8.120 | 8.210 | 7.920 | 7.930 | 7.930 | 13,704,632 |
| 2024-10-16 | 7.650 | 8.200 | 7.630 | 8.060 | 8.060 | 16,099,327 |
| 2024-10-15 | 7.980 | 8.100 | 7.780 | 7.820 | 7.820 | 13,076,866 |
| 2024-10-14 | 7.570 | 8.020 | 7.540 | 7.980 | 7.980 | 15,226,709 |
| 2024-10-11 | 7.950 | 7.960 | 7.500 | 7.560 | 7.560 | 14,232,998 |
| 2024-10-10 | 8.200 | 8.400 | 7.810 | 7.990 | 7.990 | 19,693,933 |
| 2024-10-09 | 8.900 | 8.900 | 8.180 | 8.180 | 8.180 | 27,962,607 |
| 2024-10-08 | 9.450 | 9.450 | 8.540 | 9.090 | 9.090 | 37,829,842 |
| 2024-09-30 | 8.180 | 8.590 | 7.920 | 8.590 | 8.590 | 33,579,102 |
| 2024-09-27 | 7.560 | 7.900 | 7.520 | 7.820 | 7.820 | 15,870,384 |
| 2024-09-26 | 7.230 | 7.510 | 7.210 | 7.510 | 7.510 | 15,509,125 |
| 2024-09-25 | 7.090 | 7.490 | 7.090 | 7.260 | 7.260 | 19,180,757 |
| 2024-09-24 | 6.760 | 7.040 | 6.600 | 7.040 | 7.040 | 17,189,598 |
| 2024-09-23 | 6.650 | 6.770 | 6.580 | 6.720 | 6.720 | 8,343,064 |
| 2024-09-20 | 6.800 | 6.800 | 6.600 | 6.680 | 6.680 | 9,717,510 |
| 2024-09-19 | 6.640 | 6.810 | 6.530 | 6.790 | 6.790 | 12,047,367 |
| 2024-09-18 | 6.800 | 6.850 | 6.520 | 6.580 | 6.580 | 10,583,206 |
| 2024-09-13 | 7.080 | 7.100 | 6.780 | 6.790 | 6.790 | 16,215,397 |
| 2024-09-12 | 7.360 | 7.540 | 7.060 | 7.090 | 7.090 | 21,304,411 |
| 2024-09-11 | 7.410 | 7.550 | 7.300 | 7.360 | 7.360 | 18,443,643 |
| 2024-09-10 | 7.710 | 7.750 | 7.280 | 7.670 | 7.670 | 25,216,800 |
| 2024-09-09 | 7.870 | 8.030 | 7.580 | 7.610 | 7.610 | 26,993,613 |
| 2024-09-06 | 8.020 | 8.350 | 7.750 | 7.750 | 7.750 | 34,972,585 |
| 2024-09-05 | 7.900 | 8.120 | 7.580 | 8.120 | 8.120 | 41,329,455 |
| 2024-09-04 | 7.840 | 8.650 | 7.730 | 8.110 | 8.110 | 54,778,956 |
| 2024-09-03 | 7.420 | 7.930 | 7.320 | 7.930 | 7.930 | 45,733,221 |
| 2024-09-02 | 7.120 | 7.490 | 6.890 | 7.210 | 7.210 | 20,355,762 |
| 2024-08-30 | 6.850 | 7.210 | 6.800 | 7.120 | 7.120 | 7,870,885 |
| 2024-08-29 | 6.650 | 6.900 | 6.620 | 6.850 | 6.850 | 5,066,100 |
| 2024-08-28 | 6.560 | 6.730 | 6.490 | 6.690 | 6.690 | 5,548,742 |
| 2024-08-27 | 6.720 | 6.820 | 6.580 | 6.590 | 6.590 | 5,821,883 |
| 2024-08-26 | 6.780 | 6.910 | 6.690 | 6.780 | 6.780 | 5,120,342 |
| 2024-08-23 | 6.850 | 7.060 | 6.670 | 6.820 | 6.820 | 8,607,005 |
| 2024-08-22 | 7.020 | 7.160 | 6.760 | 6.790 | 6.790 | 8,662,860 |
| 2024-08-21 | 7.200 | 7.380 | 7.040 | 7.060 | 7.060 | 6,573,927 |
| 2024-08-20 | 7.280 | 7.350 | 7.140 | 7.220 | 7.220 | 5,607,628 |
| 2024-08-19 | 7.310 | 7.390 | 7.230 | 7.290 | 7.290 | 4,234,892 |
| 2024-08-16 | 7.360 | 7.440 | 7.300 | 7.310 | 7.310 | 5,941,042 |
| 2024-08-15 | 7.120 | 7.500 | 7.080 | 7.350 | 7.350 | 9,071,152 |
| 2024-08-14 | 7.080 | 7.200 | 7.030 | 7.160 | 7.160 | 4,242,409 |
| 2024-08-13 | 7.040 | 7.150 | 6.980 | 7.100 | 7.100 | 4,112,251 |
| 2024-08-12 | 7.160 | 7.180 | 7.020 | 7.050 | 7.050 | 3,652,874 |
| 2024-08-09 | 7.340 | 7.420 | 7.150 | 7.160 | 7.160 | 5,267,900 |
| 2024-08-08 | 7.320 | 7.410 | 7.150 | 7.320 | 7.320 | 4,576,704 |
| 2024-08-07 | 7.370 | 7.420 | 7.320 | 7.340 | 7.340 | 4,412,794 |
| 2024-08-06 | 7.270 | 7.410 | 7.250 | 7.390 | 7.390 | 5,940,207 |
| 2024-08-05 | 7.350 | 7.550 | 7.180 | 7.180 | 7.180 | 7,288,894 |
| 2024-08-02 | 7.480 | 7.560 | 7.350 | 7.360 | 7.360 | 4,129,044 |
| 2024-08-01 | 7.580 | 7.690 | 7.440 | 7.500 | 7.500 | 5,848,419 |
| 2024-07-31 | 7.200 | 7.550 | 7.180 | 7.550 | 7.550 | 8,243,549 |
| 2024-07-30 | 7.130 | 7.250 | 7.070 | 7.180 | 7.180 | 5,045,084 |
| 2024-07-29 | 7.130 | 7.200 | 7.000 | 7.130 | 7.130 | 5,022,016 |
| 2024-07-26 | 7.040 | 7.190 | 7.020 | 7.130 | 7.130 | 4,531,056 |
| 2024-07-25 | 6.880 | 7.110 | 6.810 | 7.060 | 7.060 | 4,901,491 |
| 2024-07-24 | 7.120 | 7.180 | 6.930 | 6.950 | 6.950 | 6,078,500 |
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.