Fujian Funeng Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.190	11.320	10.910	10.940	10.940	13,722,461
2024-07-22	11.420	11.520	11.090	11.210	11.210	12,185,713
2024-07-19	11.560	11.590	11.400	11.450	11.450	7,927,446
2024-07-18	11.230	11.590	11.230	11.560	11.560	11,439,965
2024-07-17	11.700	11.770	11.230	11.350	11.350	12,913,610
2024-07-16	11.680	11.890	11.540	11.760	11.760	12,590,978
2024-07-15	11.430	11.810	11.140	11.700	11.700	14,890,534
2024-07-12	11.700	11.880	11.370	11.380	11.380	13,710,787
2024-07-11	11.690	11.770	11.490	11.750	11.750	11,285,768
2024-07-10	11.920	12.030	11.520	11.610	11.610	16,085,739
2024-07-09	11.880	12.040	11.700	12.000	12.000	16,258,506
2024-07-08	11.800	12.200	11.550	11.970	11.970	21,634,699
2024-07-05	11.770	11.770	11.770	11.770	11.770	0
2024-07-04	11.920	11.960	11.660	11.770	11.770	9,433,549
2024-07-03	12.000	12.150	11.740	11.850	11.850	13,382,164
2024-07-02	12.080	12.100	11.910	12.030	12.030	11,595,913
2024-07-01	11.690	12.230	11.630	12.080	12.080	18,896,877
2024-06-28	11.110	11.720	11.110	11.660	11.660	17,975,509
2024-06-27	11.200	11.410	11.160	11.220	11.220	9,545,513
2024-06-26	11.200	11.320	11.020	11.290	11.290	12,282,430
2024-06-25	11.460	11.460	11.170	11.220	11.220	10,847,555
2024-06-24	11.410	11.530	11.330	11.400	11.400	12,711,978
2024-06-21	11.290	11.570	11.210	11.480	11.480	15,793,832
2024-06-20	11.010	11.420	11.010	11.330	11.330	14,151,088
2024-06-19	11.080	11.220	11.010	11.050	11.050	10,584,401
2024-06-18	11.150	11.180	10.970	11.090	11.090	12,209,826
2024-06-17	11.300	11.440	11.060	11.150	11.150	24,580,667
2024-06-14	11.590	11.880	11.300	11.460	11.460	39,824,665
2024-06-13	11.570	12.080	11.510	11.620	11.620	27,260,543
2024-06-12	11.540	11.730	11.420	11.670	11.670	16,059,921
2024-06-11	11.400	11.600	11.230	11.540	11.540	26,033,286
2024-06-07	11.000	11.470	11.000	11.390	11.390	23,827,496
2024-06-06	10.920	11.150	10.880	11.040	11.040	19,063,956
2024-06-05	10.820	11.030	10.730	10.970	10.970	21,303,586
2024-06-04	10.650	10.910	10.560	10.850	10.850	20,038,697
2024-06-03	10.710	10.770	10.480	10.590	10.590	21,614,580
2024-05-31	10.700	10.760	10.600	10.720	10.720	11,426,365
2024-05-30	10.770	10.840	10.650	10.690	10.690	14,773,413
2024-05-29	10.840	10.900	10.710	10.810	10.810	11,550,149
2024-05-28	10.850	11.050	10.820	10.900	10.900	14,604,435
2024-05-27	10.810	11.130	10.800	10.920	10.920	31,503,821
2024-05-24	10.450	10.940	10.450	10.800	10.800	31,290,108
2024-05-23	10.690	10.700	10.410	10.440	10.440	14,068,961
2024-05-22	10.580	10.770	10.560	10.690	10.690	14,841,074
2024-05-21	10.550	10.620	10.440	10.570	10.570	12,364,718
2024-05-20	10.250	10.600	10.170	10.570	10.570	15,908,590
2024-05-17	10.220	10.270	10.140	10.250	10.250	9,981,068
2024-05-16	10.300	10.390	10.180	10.200	10.200	11,331,968
2024-05-15	10.440	10.550	10.270	10.280	10.280	12,146,320
2024-05-14	10.350	10.540	10.230	10.450	10.450	17,603,376
2024-05-13	10.120	10.480	10.080	10.380	10.380	20,287,140
2024-05-10	9.990	10.180	9.930	10.150	10.150	17,197,861
2024-05-09	9.780	10.040	9.760	10.010	10.010	11,713,797
2024-05-08	9.850	9.900	9.770	9.790	9.790	11,858,367
2024-05-07	10.070	10.090	9.820	9.830	9.830	19,046,258
2024-05-06	10.040	10.110	9.880	10.080	10.080	19,706,969
2024-04-30	9.870	10.120	9.870	9.990	9.990	18,894,817
2024-04-29	9.760	9.920	9.550	9.870	9.870	24,552,637
2024-04-26	9.720	9.870	9.600	9.800	9.800	19,357,775
2024-04-25	9.780	9.830	9.620	9.670	9.670	18,813,539

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5200 CNY
2022-07-08	0.2100 CNY
2021-07-28	0.2700 CNY
2020-06-08	0.2500 CNY
2019-07-29	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.