Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	8.160	8.250	8.130	8.240	8.240	14,105,357
2023-07-25	8.220	8.310	8.110	8.180	8.180	22,436,145
2023-07-24	8.170	8.220	8.130	8.200	8.200	9,494,300
2023-07-21	8.200	8.260	8.160	8.180	8.180	8,203,690
2023-07-20	8.290	8.320	8.210	8.220	8.220	10,774,425
2023-07-19	8.290	8.360	8.260	8.310	8.310	10,514,489
2023-07-18	8.450	8.610	8.260	8.320	8.320	18,489,947
2023-07-17	8.380	8.390	8.300	8.320	8.320	10,447,242
2023-07-14	8.520	8.550	8.350	8.380	8.380	14,773,324
2023-07-13	8.370	8.680	8.350	8.540	8.540	20,963,520
2023-07-12	8.390	8.440	8.310	8.360	8.360	14,840,576
2023-07-11	8.570	8.570	8.340	8.410	8.410	15,655,117
2023-07-10	8.640	8.750	8.470	8.560	8.560	16,469,025
2023-07-07	8.370	8.560	8.370	8.510	8.510	11,561,619
2023-07-06	8.600	8.610	8.380	8.420	8.420	12,493,236
2023-07-05	8.660	8.710	8.560	8.570	8.570	10,233,710
2023-07-04	8.730	8.750	8.580	8.640	8.640	15,298,932
2023-07-03	11.550	11.800	11.530	11.740	8.631	17,598,872
2023-06-30	11.590	11.670	11.440	11.550	8.491	16,741,002
2023-06-29	11.930	11.930	11.510	11.560	8.498	26,966,839
2023-06-28	11.840	11.980	11.720	11.920	8.763	17,788,174
2023-06-27	11.620	11.840	11.460	11.790	8.668	18,457,658
2023-06-26	11.310	11.700	11.310	11.600	8.528	27,855,148
2023-06-21	11.350	11.780	11.330	11.380	8.366	19,751,444
2023-06-20	11.400	11.450	11.260	11.400	8.381	14,129,290
2023-06-19	11.350	11.500	11.260	11.430	8.403	18,808,275
2023-06-16	11.500	11.540	11.370	11.390	8.373	12,296,646
2023-06-15	11.460	11.520	11.360	11.470	8.432	10,709,657
2023-06-14	11.540	11.580	11.400	11.430	8.403	9,954,284
2023-06-13	11.670	11.750	11.450	11.540	8.484	12,245,304
2023-06-12	12.000	12.050	11.640	11.690	8.594	14,164,406
2023-06-09	11.840	12.150	11.700	12.060	8.866	13,538,968
2023-06-08	11.660	11.890	11.550	11.770	8.653	9,754,973
2023-06-07	11.720	11.860	11.660	11.690	8.594	8,026,907
2023-06-06	12.280	12.340	11.690	11.730	8.623	22,110,847
2023-06-05	12.340	12.430	12.170	12.360	9.087	11,782,891
2023-06-02	12.300	12.570	12.250	12.280	9.028	11,567,485
2023-06-01	12.540	12.650	12.250	12.280	9.028	13,659,607
2023-05-31	12.820	12.970	12.540	12.610	9.270	10,877,765
2023-05-30	13.000	13.050	12.640	12.870	9.462	15,662,780
2023-05-29	12.520	13.160	12.400	13.040	9.587	23,302,633
2023-05-26	12.370	12.550	12.310	12.520	9.204	9,879,567
2023-05-25	12.250	12.480	12.150	12.370	9.094	10,306,270
2023-05-24	12.400	12.580	12.250	12.290	9.035	10,440,142
2023-05-23	12.790	12.870	12.410	12.410	9.123	13,578,097
2023-05-22	12.320	12.790	12.250	12.720	9.351	17,003,025
2023-05-19	12.270	12.400	12.180	12.250	9.006	10,894,522
2023-05-18	12.530	12.640	12.200	12.310	9.050	15,392,439
2023-05-17	12.420	12.670	12.280	12.560	9.234	15,192,966
2023-05-16	12.600	12.710	12.300	12.430	9.138	24,144,387
2023-05-15	12.900	13.080	12.550	12.650	9.300	28,645,987
2023-05-12	12.460	13.030	12.460	12.900	9.484	20,102,447
2023-05-11	12.380	12.760	12.370	12.460	9.160	9,523,451
2023-05-10	12.540	12.820	12.400	12.450	9.153	12,568,296
2023-05-09	12.560	12.930	12.380	12.580	9.248	23,445,017
2023-05-08	12.060	12.700	12.020	12.560	9.234	26,044,790
2023-05-05	12.210	12.210	11.900	12.010	8.829	19,309,808
2023-05-04	11.700	12.440	11.680	12.140	8.925	31,099,550
2023-04-28	11.910	12.060	11.590	11.750	8.638	16,926,473
2023-04-27	12.050	12.180	11.800	11.960	8.793	26,807,550

← NewerPage 14 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.