Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 600483.SHG stock page

Fujian Funeng Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-198.2408.3008.1408.1808.18013,693,687
2024-01-188.3808.3808.0708.2608.26026,535,975
2024-01-178.4308.5508.3908.4108.41013,649,595
2024-01-168.4808.5008.3708.4408.44010,449,043
2024-01-158.4708.6008.4508.4808.48012,654,513
2024-01-128.3608.5508.3508.5308.53011,931,212
2024-01-118.4308.4708.3208.3608.36015,680,744
2024-01-108.4808.5208.4108.4708.4707,874,657
2024-01-098.5208.5608.4108.5008.5007,933,553
2024-01-088.6408.6608.4708.4708.47013,024,816
2024-01-058.7208.8408.5608.5908.59015,670,806
2024-01-048.6108.7108.5208.7008.70015,819,573
2024-01-038.6108.6708.5508.6208.62015,602,290
2024-01-028.2708.6908.2408.5908.59032,625,534
2023-12-298.2808.2908.2008.2708.27016,928,272
2023-12-288.3508.3908.2608.2808.28014,442,125
2023-12-278.3308.3908.2508.3508.3507,171,404
2023-12-268.3008.4108.2808.3008.3007,552,200
2023-12-258.3608.3608.2408.2908.2907,177,650
2023-12-228.3708.4408.3308.3808.3808,324,529
2023-12-218.2808.3708.1908.3608.3608,271,802
2023-12-208.2908.4208.2508.2708.27011,077,353
2023-12-198.4208.4308.2208.2808.28013,854,348
2023-12-188.4408.5008.4008.4208.4206,949,810
2023-12-158.5908.6208.4508.4508.4509,493,303
2023-12-148.5708.6208.5008.6008.6007,833,630
2023-12-138.6208.6408.5608.5608.5604,975,230
2023-12-128.6008.6508.5608.6108.6106,300,357
2023-12-118.5508.6408.4008.6208.62011,975,907
2023-12-088.5708.6208.5308.5708.5709,833,580
2023-12-078.4708.5608.4408.5508.5507,970,270
2023-12-068.5608.5608.4308.4608.46011,082,230
2023-12-058.6808.7308.5708.5708.57010,551,554
2023-12-048.6908.7508.6008.6608.66013,876,622
2023-12-018.5508.6608.4508.6508.65016,239,395
2023-11-308.5008.6708.4508.5408.54018,489,669
2023-11-298.4208.5108.3508.4608.46010,526,135
2023-11-288.4108.4608.3508.4608.4606,366,025
2023-11-278.4808.5008.3508.4108.4108,288,658
2023-11-248.5008.5608.4508.4808.4808,065,961
2023-11-238.4508.5208.3908.5208.5205,506,751
2023-11-228.5608.5708.4208.4308.4309,426,567
2023-11-218.5108.5808.4808.5308.5308,710,446
2023-11-208.7408.7408.5108.5308.53019,747,184
2023-11-178.7108.8608.7108.8008.80012,398,635
2023-11-168.6908.7908.6608.7108.7108,450,037
2023-11-158.7508.7708.6508.7108.7106,266,506
2023-11-148.6708.8108.6308.7308.7309,180,823
2023-11-138.5908.7408.4308.7008.70013,808,325
2023-11-108.5208.5908.4108.5508.5505,407,095
2023-11-098.4708.5808.4608.5208.5204,448,476
2023-11-088.5708.5708.4608.5008.5004,778,922
2023-11-078.5608.6308.5308.5608.5605,747,330
2023-11-068.7008.8008.5508.5508.55012,327,734
2023-11-038.7208.8308.6608.7008.70010,110,570
2023-11-028.6808.7608.6108.7008.7009,466,650
2023-11-018.5708.7608.4708.7208.72011,584,718
2023-10-318.5108.5708.4308.5608.5606,666,033
2023-10-308.7008.7008.4908.5608.56010,492,330
2023-10-278.4808.7608.4508.7208.72016,849,442
← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-040.5200 CNY
2022-07-080.2100 CNY
2021-07-280.2700 CNY
2020-06-080.2500 CNY
2019-07-290.2100 CNY

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