Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	11.800	12.260	11.040	12.170	8.947	68,839,823
2023-04-25	12.530	12.580	12.010	12.270	9.020	27,641,949
2023-04-24	12.710	12.720	12.390	12.540	9.219	15,896,392
2023-04-21	12.890	13.000	12.530	12.600	9.263	14,910,768
2023-04-20	12.940	13.050	12.570	12.840	9.439	22,771,979
2023-04-19	13.130	13.200	12.860	12.890	9.476	13,539,500
2023-04-18	13.200	13.310	12.930	13.160	9.675	18,592,355
2023-04-17	13.290	13.320	13.030	13.270	9.756	25,282,532
2023-04-14	12.680	13.090	12.670	12.980	9.542	16,421,146
2023-04-13	12.650	12.790	12.520	12.670	9.315	14,080,333
2023-04-12	12.560	12.740	12.480	12.520	9.204	16,177,348
2023-04-11	12.610	12.680	12.180	12.600	9.263	30,630,177
2023-04-10	12.220	12.790	12.180	12.690	9.329	21,939,235
2023-04-07	12.200	12.390	12.170	12.250	9.006	10,057,249
2023-04-06	12.060	12.260	12.060	12.150	8.932	10,321,317
2023-04-04	12.180	12.210	12.000	12.140	8.925	11,393,382
2023-04-03	12.220	12.380	12.160	12.200	8.969	13,928,301
2023-03-31	12.380	12.480	12.230	12.260	9.013	10,423,892
2023-03-30	12.500	12.530	12.230	12.430	9.138	13,544,575
2023-03-29	12.570	12.680	12.390	12.540	9.219	8,355,968
2023-03-28	12.610	12.730	12.500	12.600	9.263	11,731,687
2023-03-27	13.190	13.240	12.450	12.500	9.190	25,287,748
2023-03-24	13.120	13.330	12.970	13.190	9.697	17,538,855
2023-03-23	13.340	13.340	12.910	13.100	9.631	19,746,035
2023-03-22	13.400	13.480	13.250	13.310	9.785	11,388,361
2023-03-21	13.500	13.540	13.260	13.360	9.822	12,906,790
2023-03-20	13.700	13.850	13.300	13.420	9.866	21,247,909
2023-03-17	13.380	13.860	13.250	13.700	10.072	23,512,381
2023-03-16	13.320	13.480	13.180	13.260	9.748	12,879,180
2023-03-15	13.160	13.470	13.010	13.400	9.851	17,920,961
2023-03-14	12.930	13.380	12.790	13.150	9.667	20,288,862
2023-03-13	12.850	12.970	12.710	12.890	9.476	10,350,184
2023-03-10	12.820	12.950	12.750	12.820	9.425	12,127,857
2023-03-09	12.970	13.100	12.730	12.830	9.432	13,198,302
2023-03-08	13.140	13.170	12.880	12.990	9.550	12,334,537
2023-03-07	13.390	13.480	13.140	13.210	9.711	17,390,435
2023-03-06	13.420	13.500	13.280	13.430	9.873	12,345,977
2023-03-03	13.210	13.450	13.110	13.370	9.829	14,131,791
2023-03-02	13.250	13.500	13.120	13.210	9.711	15,454,372
2023-03-01	13.000	13.300	12.930	13.250	9.741	20,575,192
2023-02-28	12.710	13.160	12.640	13.060	9.601	25,979,397
2023-02-27	12.540	12.780	12.450	12.680	9.322	14,935,122
2023-02-24	12.560	12.630	12.400	12.580	9.248	11,250,912
2023-02-23	12.600	12.700	12.500	12.560	9.234	11,259,886
2023-02-22	12.560	12.880	12.500	12.620	9.278	15,246,727
2023-02-21	12.630	12.720	12.350	12.600	9.263	19,964,349
2023-02-20	12.410	12.660	12.360	12.600	9.263	12,231,514
2023-02-17	12.430	12.770	12.380	12.440	9.145	18,224,369
2023-02-16	12.500	12.770	12.320	12.380	9.101	16,737,150
2023-02-15	12.520	12.590	12.430	12.460	9.160	10,456,421
2023-02-14	12.350	12.660	12.350	12.520	9.204	17,889,709
2023-02-13	12.400	12.550	12.320	12.390	9.109	17,964,558
2023-02-10	12.290	12.500	12.120	12.450	9.153	17,713,746
2023-02-09	12.350	12.400	12.240	12.280	9.028	12,109,631
2023-02-08	12.400	12.400	12.230	12.310	9.050	9,449,051
2023-02-07	12.300	12.380	12.210	12.360	9.087	12,374,935
2023-02-06	12.350	12.440	12.220	12.300	9.042	13,263,179
2023-02-03	12.510	12.520	12.300	12.400	9.116	14,300,291
2023-02-02	12.660	12.660	12.450	12.530	9.212	20,527,301
2023-02-01	12.350	12.830	12.250	12.670	9.315	31,327,784

← NewerPage 15 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.