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
2023-10-268.3108.5508.3108.5308.53013,109,361
2023-10-258.6008.6308.3108.3308.33012,181,746
2023-10-248.1308.3308.0508.2908.2907,674,627
2023-10-238.3108.3408.1008.1108.1107,270,990
2023-10-208.1508.4108.1408.3108.31013,234,410
2023-10-198.3508.3908.1508.1608.1609,975,575
2023-10-188.5508.5608.3508.4108.4108,827,262
2023-10-178.5808.6108.4908.5208.5207,155,440
2023-10-168.5508.5808.5008.5108.5106,651,980
2023-10-138.5708.5708.4808.5108.5108,218,231
2023-10-128.4908.6008.4908.5508.5505,732,644
2023-10-118.5508.6108.5008.5108.5106,266,350
2023-10-108.5708.6208.4908.5508.5507,015,477
2023-10-098.4008.5608.4008.5508.5506,713,884
2023-09-288.5508.6108.4608.5208.5207,806,934
2023-09-278.5708.6908.4708.5208.52010,311,090
2023-09-268.5008.6108.4508.5908.5908,085,721
2023-09-258.5008.5608.4608.5208.5207,914,083
2023-09-228.5408.6108.4408.5108.51011,554,077
2023-09-218.4708.6008.4608.5608.56010,935,534
2023-09-208.5408.5608.4708.5108.5108,317,574
2023-09-198.3808.5308.3608.5208.52015,320,778
2023-09-188.4208.4408.3108.4208.4209,831,125
2023-09-158.4108.4508.3308.4408.44016,133,170
2023-09-148.3708.4208.3108.4008.40011,966,990
2023-09-138.3708.4308.2708.3408.34015,017,211
2023-09-128.2908.3708.2908.3008.3005,911,456
2023-09-118.2708.3508.2608.3208.3208,764,728
2023-09-088.2008.3508.1708.2608.2608,194,046
2023-09-078.2608.2908.1808.1908.1906,310,176
2023-09-068.2508.2908.1608.2408.2405,195,678
2023-09-058.2208.2708.1708.2608.2607,014,738
2023-09-048.1508.2508.0808.2308.2308,289,264
2023-09-018.2008.2408.1308.1508.1507,116,531
2023-08-318.0808.2608.0808.2408.24014,153,265
2023-08-308.0808.2108.0408.1108.11013,907,873
2023-08-298.1208.2008.0708.0708.07012,433,873
2023-08-288.3508.4008.1408.1508.15016,047,073
2023-08-257.7508.1107.6708.0808.08027,352,398
2023-08-247.9608.0107.8507.9407.9407,092,918
2023-08-238.0708.0907.9007.9407.9408,733,491
2023-08-228.0508.1207.9808.0708.0707,635,562
2023-08-218.1608.1808.0308.0408.0408,499,837
2023-08-188.2308.2508.1508.1808.1807,753,682
2023-08-178.1708.2608.0708.2508.25011,826,126
2023-08-168.1808.2508.1608.2008.2005,459,647
2023-08-158.2608.3208.1708.2308.2308,576,542
2023-08-148.1508.2708.1308.2608.2609,998,594
2023-08-118.3208.3508.2008.2008.2009,217,565
2023-08-108.2708.3308.2308.3208.3206,571,370
2023-08-098.3108.3208.2308.2508.2505,823,817
2023-08-088.3508.4208.2708.3008.3009,376,378
2023-08-078.4208.4508.3508.3808.3809,755,482
2023-08-048.4408.5008.4008.4408.4409,992,300
2023-08-038.3408.5708.3208.4508.45021,597,214
2023-08-028.4308.4708.3208.3908.39012,603,131
2023-08-018.3308.4408.3208.4108.41015,869,733
2023-07-318.3008.3508.2708.3408.34014,820,125
2023-07-288.1508.2908.1208.2808.28014,601,515
2023-07-278.2308.3108.1508.1608.16010,286,847
← NewerPage 13 of 21 · 1,215 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.