Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.820	10.850	10.510	10.700	7.866	10,128,755
2022-10-28	11.180	11.260	10.660	10.720	7.881	13,901,119
2022-10-27	11.450	11.590	11.200	11.240	8.263	17,742,562
2022-10-26	11.340	11.710	11.220	11.450	8.418	16,670,711
2022-10-25	11.310	11.470	11.120	11.340	8.337	13,368,256
2022-10-24	11.550	11.570	11.250	11.400	8.381	17,655,651
2022-10-21	11.250	11.840	11.200	11.600	8.528	19,487,501
2022-10-20	11.370	11.460	11.110	11.200	8.234	12,944,243
2022-10-19	11.770	11.780	11.400	11.420	8.396	11,702,990
2022-10-18	11.710	11.960	11.670	11.790	8.668	16,019,502
2022-10-17	11.200	11.950	11.200	11.790	8.668	27,649,194
2022-10-14	11.140	11.270	11.110	11.160	8.204	9,329,652
2022-10-13	10.800	11.300	10.740	11.110	8.168	11,633,323
2022-10-12	10.880	10.930	10.480	10.870	7.991	10,945,932
2022-10-11	10.630	10.940	10.510	10.850	7.977	13,528,524
2022-10-10	10.670	10.840	10.560	10.590	7.785	7,599,757
2022-09-30	10.800	10.920	10.690	10.690	7.859	9,042,020
2022-09-29	11.000	11.030	10.680	10.840	7.969	8,624,723
2022-09-28	11.060	11.190	10.810	10.850	7.977	9,508,452
2022-09-27	11.040	11.230	10.880	11.110	8.168	7,904,702
2022-09-26	11.390	11.440	10.970	11.040	8.116	11,407,589
2022-09-23	11.440	11.620	11.340	11.470	8.432	13,485,786
2022-09-22	11.180	11.570	11.110	11.450	8.418	12,338,098
2022-09-21	11.060	11.440	10.920	11.290	8.300	12,292,589
2022-09-20	11.050	11.300	11.020	11.130	8.182	12,533,586
2022-09-19	11.200	11.330	10.880	10.980	8.072	19,516,814
2022-09-16	11.750	11.880	11.220	11.270	8.285	16,871,643
2022-09-15	11.970	12.230	11.550	11.620	8.543	18,422,355
2022-09-14	12.140	12.280	11.800	11.940	8.778	16,064,063
2022-09-13	12.730	12.740	12.180	12.230	8.991	17,441,082
2022-09-09	12.780	12.980	12.530	12.700	9.337	15,384,027
2022-09-08	12.750	13.330	12.700	12.790	9.403	29,678,381
2022-09-07	12.440	12.890	12.250	12.800	9.410	24,577,841
2022-09-06	12.070	12.510	12.010	12.450	9.153	17,140,020
2022-09-05	12.000	12.210	11.850	12.140	8.925	13,286,729
2022-09-02	11.820	12.300	11.820	12.020	8.837	17,187,253
2022-09-01	11.770	12.030	11.660	11.800	8.675	17,372,747
2022-08-31	12.080	12.100	11.740	11.780	8.660	13,627,264
2022-08-30	12.340	12.520	11.960	12.100	8.895	16,178,656
2022-08-29	12.450	12.480	12.100	12.370	9.094	16,409,192
2022-08-26	12.550	12.980	12.360	12.580	9.248	28,545,883
2022-08-25	12.160	12.840	12.160	12.620	9.278	26,456,411
2022-08-24	12.550	12.680	12.010	12.040	8.851	18,426,733
2022-08-23	12.280	12.720	12.200	12.600	9.263	22,346,997
2022-08-22	12.500	12.770	12.280	12.310	9.050	26,211,679
2022-08-19	11.890	12.650	11.740	12.490	9.182	35,423,814
2022-08-18	12.080	12.190	11.800	11.870	8.726	18,286,550
2022-08-17	12.040	12.370	12.040	12.110	8.903	18,269,994
2022-08-16	12.080	12.330	11.930	12.020	8.837	19,501,630
2022-08-15	11.890	12.060	11.620	11.920	8.763	22,600,997
2022-08-12	11.700	12.230	11.630	11.760	8.646	23,682,458
2022-08-11	11.640	11.820	11.580	11.660	8.572	11,112,419
2022-08-10	11.580	11.720	11.430	11.620	8.543	10,928,496
2022-08-09	11.610	11.760	11.550	11.630	8.550	12,385,310
2022-08-08	11.360	11.750	11.200	11.670	8.579	20,167,903
2022-08-05	11.150	11.450	11.080	11.350	8.344	17,819,714
2022-08-04	10.910	11.180	10.820	11.080	8.146	13,606,840
2022-08-03	11.160	11.350	10.860	10.880	7.999	16,076,782
2022-08-02	11.470	11.480	10.950	11.180	8.219	23,141,262
2022-08-01	11.810	11.810	11.400	11.660	8.572	17,725,645

← NewerPage 17 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.