Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	11.780	12.090	11.570	11.800	8.675	21,152,492
2022-07-28	11.700	11.960	11.690	11.760	8.646	16,521,978
2022-07-27	11.720	11.780	11.500	11.690	8.594	14,822,719
2022-07-26	11.760	11.840	11.630	11.750	8.638	13,588,291
2022-07-25	11.960	12.050	11.600	11.750	8.638	19,308,959
2022-07-22	11.940	12.090	11.820	11.930	8.770	16,740,902
2022-07-21	12.290	12.290	11.920	11.920	8.763	20,495,138
2022-07-20	12.550	12.550	12.260	12.330	9.065	18,272,104
2022-07-19	12.770	12.800	12.380	12.430	9.138	23,861,786
2022-07-18	12.260	12.790	12.260	12.730	9.359	31,170,679
2022-07-15	12.310	12.490	12.100	12.250	9.006	40,362,333
2022-07-14	13.920	13.990	12.600	12.600	9.263	74,558,320
2022-07-13	13.690	14.050	13.530	14.000	10.292	22,477,183
2022-07-12	13.500	14.010	13.360	13.680	10.057	17,985,943
2022-07-11	13.560	13.850	13.290	13.470	9.903	17,099,438
2022-07-08	14.150	14.150	13.540	13.560	9.969	19,859,444
2022-07-07	13.950	14.290	13.760	14.280	10.344	21,851,521
2022-07-06	14.110	14.250	13.740	13.820	10.011	21,404,076
2022-07-05	14.200	14.490	13.860	14.050	10.177	28,155,910
2022-07-04	13.880	14.400	13.580	14.270	10.336	30,487,990
2022-07-01	14.070	14.560	13.470	14.020	10.155	38,511,850
2022-06-30	14.180	14.480	13.830	14.070	10.192	25,054,918
2022-06-29	13.910	14.410	13.730	14.180	10.271	33,382,713
2022-06-28	13.810	14.120	13.580	14.040	10.170	26,093,679
2022-06-27	13.480	13.800	13.380	13.790	9.989	26,110,977
2022-06-24	13.550	13.810	13.370	13.500	9.779	22,328,797
2022-06-23	13.480	13.530	13.200	13.500	9.779	21,392,485
2022-06-22	13.880	13.940	13.410	13.480	9.764	19,428,221
2022-06-21	14.110	14.290	13.610	13.950	10.105	38,264,678
2022-06-20	12.760	14.030	12.760	14.030	10.163	43,249,135
2022-06-17	12.640	12.820	12.580	12.750	9.235	13,228,865
2022-06-16	12.740	12.920	12.550	12.670	9.178	20,768,247
2022-06-15	12.650	13.050	12.620	12.760	9.243	25,971,437
2022-06-14	12.500	12.600	12.110	12.500	9.054	21,159,308
2022-06-13	13.200	13.220	12.430	12.660	9.170	33,104,424
2022-06-10	12.510	13.410	12.470	13.280	9.619	21,670,992
2022-06-09	12.890	13.200	12.690	12.740	9.228	16,379,174
2022-06-08	12.880	13.140	12.570	13.000	9.417	15,994,790
2022-06-07	13.140	13.230	12.800	12.850	9.308	20,822,552
2022-06-06	12.900	13.300	12.650	13.190	9.554	21,266,541
2022-06-02	12.930	13.160	12.800	13.040	9.446	13,180,255
2022-06-01	13.100	13.170	12.750	12.960	9.388	18,485,845
2022-05-31	12.950	13.330	12.790	13.270	9.612	20,670,947
2022-05-30	12.510	12.910	12.390	12.870	9.322	14,134,130
2022-05-27	12.780	12.840	12.400	12.510	9.062	8,267,890
2022-05-26	12.710	12.880	12.460	12.700	9.199	14,771,188
2022-05-25	12.100	12.710	11.980	12.710	9.206	15,703,049
2022-05-24	12.820	12.840	12.120	12.120	8.779	15,200,157
2022-05-23	12.850	12.950	12.480	12.780	9.257	16,439,040
2022-05-20	12.710	13.190	12.640	12.850	9.308	29,112,632
2022-05-19	12.120	12.730	11.920	12.710	9.206	27,058,219
2022-05-18	11.800	12.440	11.720	12.310	8.917	23,798,634
2022-05-17	12.010	12.100	11.630	11.800	8.547	19,536,011
2022-05-16	12.160	12.180	11.880	12.070	8.743	11,832,688
2022-05-13	12.100	12.330	11.940	12.170	8.815	13,819,423
2022-05-12	12.570	12.690	11.840	12.110	8.772	24,963,593
2022-05-11	12.480	12.670	12.340	12.340	8.938	23,667,511
2022-05-10	12.090	12.650	11.980	12.560	9.098	23,076,940
2022-05-09	11.750	12.380	11.650	12.270	8.888	26,928,220
2022-05-06	11.800	11.980	11.520	11.700	8.475	23,996,740

← NewerPage 18 of 21 · 1,212 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.