Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	9.740	10.010	9.740	9.950	9.950	21,754,973
2024-04-23	10.010	10.070	9.680	9.730	9.730	27,641,471
2024-04-22	10.180	10.370	10.000	10.050	10.050	22,319,865
2024-04-19	10.130	10.370	10.110	10.260	10.260	28,126,600
2024-04-18	10.300	10.440	10.010	10.200	10.200	47,430,674
2024-04-17	10.480	10.580	10.300	10.560	10.560	14,875,633
2024-04-16	10.610	10.740	10.490	10.500	10.500	17,884,711
2024-04-15	10.440	10.700	10.330	10.650	10.650	19,042,329
2024-04-12	10.490	10.530	10.300	10.390	10.390	14,172,257
2024-04-11	10.300	10.540	10.230	10.470	10.470	15,620,778
2024-04-10	10.300	10.440	10.200	10.300	10.300	13,422,340
2024-04-09	10.500	10.530	10.280	10.330	10.330	13,035,251
2024-04-08	10.390	10.590	10.320	10.490	10.490	11,848,975
2024-04-03	10.540	10.560	10.360	10.460	10.460	12,935,421
2024-04-02	10.460	10.600	10.440	10.550	10.550	19,861,391
2024-04-01	10.530	10.550	10.330	10.480	10.480	20,998,612
2024-03-29	10.220	10.530	10.180	10.530	10.530	8,151,779
2024-03-28	10.120	10.280	10.030	10.240	10.240	13,231,135
2024-03-27	10.150	10.300	10.080	10.160	10.160	18,196,847
2024-03-26	10.120	10.180	9.980	10.110	10.110	17,684,541
2024-03-25	9.720	10.350	9.680	10.160	10.160	37,976,193
2024-03-22	9.740	9.810	9.660	9.730	9.730	12,360,655
2024-03-21	9.750	9.790	9.640	9.730	9.730	10,740,955
2024-03-20	9.770	9.870	9.630	9.750	9.750	8,069,371
2024-03-19	9.960	10.020	9.730	9.800	9.800	15,323,209
2024-03-18	9.840	10.060	9.680	9.960	9.960	21,457,542
2024-03-15	9.770	9.900	9.660	9.870	9.870	23,185,798
2024-03-14	9.460	9.800	9.370	9.750	9.750	25,494,580
2024-03-13	9.440	9.710	9.410	9.610	9.610	22,758,334
2024-03-12	9.790	9.810	9.380	9.440	9.440	24,341,962
2024-03-11	9.860	10.010	9.650	9.800	9.800	21,170,090
2024-03-08	9.710	9.930	9.660	9.830	9.830	21,917,753
2024-03-07	9.630	9.780	9.580	9.710	9.710	21,063,396
2024-03-06	9.630	9.790	9.620	9.650	9.650	21,041,939
2024-03-05	9.480	9.780	9.400	9.630	9.630	24,540,499
2024-03-04	9.150	9.490	9.110	9.480	9.480	24,123,694
2024-03-01	9.180	9.370	9.150	9.180	9.180	19,355,552
2024-02-29	9.000	9.200	8.950	9.190	9.190	20,452,108
2024-02-28	8.950	9.170	8.900	9.020	9.020	26,672,241
2024-02-27	8.940	8.990	8.850	8.950	8.950	17,650,131
2024-02-26	9.120	9.180	8.830	8.860	8.860	28,537,844
2024-02-23	9.170	9.290	9.080	9.170	9.170	16,725,127
2024-02-22	8.890	9.180	8.860	9.160	9.160	21,980,011
2024-02-21	8.880	9.250	8.880	8.910	8.910	36,287,341
2024-02-20	8.680	8.920	8.610	8.910	8.910	25,808,310
2024-02-19	8.530	8.710	8.480	8.670	8.670	23,457,037
2024-02-08	8.590	8.730	8.450	8.510	8.510	32,255,569
2024-02-07	8.360	8.590	8.310	8.570	8.570	30,041,860
2024-02-06	8.020	8.480	8.010	8.360	8.360	25,955,921
2024-02-05	8.090	8.240	7.850	8.080	8.080	33,114,767
2024-02-02	8.210	8.350	7.960	8.120	8.120	21,838,731
2024-02-01	8.280	8.410	8.170	8.210	8.210	14,661,234
2024-01-31	8.390	8.490	8.250	8.290	8.290	21,250,886
2024-01-30	8.500	8.620	8.400	8.440	8.440	16,867,137
2024-01-29	8.500	8.610	8.450	8.520	8.520	18,061,046
2024-01-26	8.370	8.510	8.370	8.490	8.490	15,667,299
2024-01-25	8.090	8.410	8.090	8.410	8.410	17,480,229
2024-01-24	8.020	8.110	7.900	8.100	8.100	15,595,659
2024-01-23	7.930	8.030	7.770	7.970	7.970	14,752,901
2024-01-22	8.200	8.200	7.850	7.900	7.900	17,025,100

← NewerPage 11 of 21 · 1,215 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.