Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	12.200	12.650	12.150	12.450	9.153	24,720,082
2023-01-30	12.230	12.360	12.150	12.280	9.028	27,950,791
2023-01-20	12.030	12.320	11.980	12.190	8.962	21,325,772
2023-01-19	12.150	12.170	11.900	11.970	8.800	24,046,142
2023-01-18	12.380	12.400	12.040	12.130	8.918	29,909,865
2023-01-17	12.150	12.340	12.010	12.180	8.954	62,940,411
2023-01-16	11.540	12.030	11.540	12.030	8.844	64,238,487
2023-01-13	10.980	10.980	10.830	10.940	8.043	11,707,805
2023-01-12	10.890	11.040	10.820	10.930	8.035	9,022,842
2023-01-11	11.060	11.070	10.870	10.870	7.991	8,784,100
2023-01-10	11.100	11.230	10.970	10.990	8.079	11,784,354
2023-01-09	11.290	11.290	11.070	11.100	8.160	15,178,581
2023-01-06	11.100	11.380	11.060	11.170	8.212	23,355,381
2023-01-05	10.860	11.200	10.860	11.100	8.160	25,928,927
2023-01-04	10.830	10.960	10.720	10.840	7.969	17,785,920
2023-01-03	10.580	10.860	10.520	10.800	7.940	19,079,087
2022-12-30	10.470	10.650	10.440	10.580	7.778	10,344,852
2022-12-29	10.450	10.600	10.400	10.450	7.683	10,688,488
2022-12-28	10.340	10.700	10.330	10.530	7.741	17,130,029
2022-12-27	10.450	10.450	10.290	10.350	7.609	6,340,791
2022-12-26	10.220	10.420	10.220	10.410	7.653	5,127,590
2022-12-23	10.100	10.280	10.100	10.220	7.513	7,699,403
2022-12-22	10.460	10.460	10.130	10.140	7.455	11,316,890
2022-12-21	10.530	10.600	10.320	10.410	7.653	8,781,550
2022-12-20	10.560	10.590	10.480	10.560	7.763	6,220,844
2022-12-19	10.690	10.740	10.490	10.620	7.807	9,940,450
2022-12-16	10.630	10.760	10.600	10.650	7.829	10,401,222
2022-12-15	10.640	10.690	10.600	10.670	7.844	9,759,163
2022-12-14	10.790	10.790	10.630	10.670	7.844	9,851,777
2022-12-13	10.740	10.800	10.720	10.760	7.910	7,750,269
2022-12-12	10.820	10.820	10.680	10.750	7.903	11,542,921
2022-12-09	10.900	10.950	10.750	10.790	7.932	11,982,513
2022-12-08	11.020	11.020	10.840	10.900	8.013	12,265,081
2022-12-07	11.220	11.230	10.920	10.980	8.072	21,936,536
2022-12-06	11.440	11.470	11.210	11.240	8.263	17,883,141
2022-12-05	11.260	11.460	11.220	11.440	8.410	23,041,720
2022-12-02	11.350	11.380	11.190	11.280	8.293	11,287,299
2022-12-01	11.400	11.420	11.330	11.350	8.344	12,592,525
2022-11-30	11.400	11.480	11.290	11.330	8.329	15,509,348
2022-11-29	11.560	11.580	11.310	11.420	8.396	21,275,576
2022-11-28	11.280	11.670	11.100	11.570	8.506	18,822,762
2022-11-25	11.370	11.540	11.270	11.430	8.403	10,234,221
2022-11-24	11.430	11.550	11.350	11.380	8.366	9,668,881
2022-11-23	11.220	11.430	11.200	11.400	8.381	11,876,010
2022-11-22	11.250	11.410	11.140	11.240	8.263	9,515,920
2022-11-21	11.180	11.370	11.110	11.290	8.300	8,178,058
2022-11-18	11.210	11.350	11.110	11.240	8.263	10,352,751
2022-11-17	11.330	11.360	11.080	11.190	8.226	9,549,182
2022-11-16	11.420	11.790	11.320	11.370	8.359	20,624,866
2022-11-15	11.100	11.440	11.080	11.380	8.366	15,456,838
2022-11-14	11.380	11.440	11.080	11.120	8.175	13,224,120
2022-11-11	11.500	11.600	11.250	11.380	8.366	18,174,457
2022-11-10	11.150	11.440	11.050	11.360	8.351	20,147,059
2022-11-09	11.140	11.220	11.060	11.070	8.138	6,692,051
2022-11-08	11.300	11.320	11.080	11.140	8.190	9,473,990
2022-11-07	11.250	11.370	11.110	11.330	8.329	12,840,599
2022-11-04	10.920	11.280	10.900	11.210	8.241	16,080,524
2022-11-03	10.860	11.000	10.820	10.900	8.013	8,053,661
2022-11-02	10.850	10.930	10.710	10.920	8.028	12,694,683
2022-11-01	10.650	11.000	10.650	10.870	7.991	15,219,662

← NewerPage 16 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.