Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	12.660	13.180	12.010	12.170	8.815	43,066,962
2022-04-29	12.790	12.980	12.400	12.640	9.156	29,940,814
2022-04-28	12.590	12.850	12.360	12.630	9.149	29,491,702
2022-04-27	11.750	12.940	11.680	12.840	9.301	43,534,396
2022-04-26	12.250	12.640	11.780	11.950	8.656	43,481,744
2022-04-25	11.630	12.720	11.440	12.010	8.700	57,493,309
2022-04-22	10.820	11.900	10.650	11.900	8.620	41,233,949
2022-04-21	11.180	11.200	10.790	10.820	7.838	12,149,870
2022-04-20	11.500	11.550	11.150	11.180	8.098	14,262,346
2022-04-19	11.250	11.670	11.190	11.500	8.330	19,416,714
2022-04-18	11.010	11.400	10.890	11.270	8.163	20,702,307
2022-04-15	10.360	11.180	10.290	11.060	8.011	26,189,762
2022-04-14	10.310	10.420	10.270	10.410	7.541	10,844,770
2022-04-13	10.260	10.460	10.070	10.260	7.432	10,455,295
2022-04-12	10.300	10.380	10.000	10.290	7.454	11,211,951
2022-04-11	10.660	10.660	10.180	10.210	7.396	12,676,677
2022-04-08	10.570	10.800	10.260	10.680	7.736	13,285,741
2022-04-07	10.870	10.920	10.500	10.530	7.627	13,450,762
2022-04-06	11.160	11.160	10.730	10.960	7.939	13,811,523
2022-04-01	11.010	11.300	10.890	11.170	8.091	14,544,270
2022-03-31	11.200	11.410	11.060	11.090	8.033	17,956,190
2022-03-30	10.830	11.250	10.830	11.200	8.113	19,852,942
2022-03-29	11.020	11.080	10.700	10.800	7.823	11,186,624
2022-03-28	10.880	11.110	10.750	10.900	7.895	15,118,707
2022-03-25	11.080	11.200	10.900	10.930	7.917	13,615,401
2022-03-24	11.320	11.350	11.070	11.120	8.055	15,403,386
2022-03-23	11.190	11.600	11.190	11.390	8.250	27,030,710
2022-03-22	10.970	11.130	10.800	11.100	8.040	16,370,130
2022-03-21	11.230	11.290	10.900	11.050	8.004	20,627,616
2022-03-18	10.900	11.380	10.840	11.300	8.185	18,672,166
2022-03-17	10.900	11.170	10.740	11.000	7.968	25,538,760
2022-03-16	10.570	10.720	10.070	10.700	7.751	27,984,586
2022-03-15	10.900	10.990	10.170	10.220	7.403	33,902,681
2022-03-14	11.500	11.700	11.070	11.110	8.048	23,386,377
2022-03-11	11.700	11.850	11.140	11.620	8.417	31,673,999
2022-03-10	11.700	12.320	11.640	11.970	8.671	45,387,092
2022-03-09	11.250	11.650	10.900	11.380	8.243	37,907,599
2022-03-08	12.500	12.560	11.250	11.250	8.149	43,833,481
2022-03-07	12.870	13.300	12.440	12.500	9.054	23,181,129
2022-03-04	13.000	13.290	12.840	13.060	9.460	13,934,863
2022-03-03	13.250	13.390	13.080	13.130	9.511	17,556,778
2022-03-02	13.250	13.310	12.970	13.130	9.511	19,092,106
2022-03-01	13.700	13.840	13.170	13.320	9.648	25,686,859
2022-02-28	13.870	14.360	13.360	13.730	9.945	43,171,430
2022-02-25	13.170	14.190	13.040	14.070	10.192	43,061,045
2022-02-24	13.100	13.600	12.780	13.010	9.424	25,883,469
2022-02-23	12.500	13.140	12.430	13.100	9.489	23,379,541
2022-02-22	12.810	12.900	12.300	12.420	8.996	23,330,346
2022-02-21	13.240	13.330	12.760	12.940	9.373	18,871,338
2022-02-18	13.220	13.430	13.010	13.240	9.590	15,423,153
2022-02-17	13.440	13.650	13.210	13.380	9.692	13,936,624
2022-02-16	13.010	13.600	12.910	13.300	9.634	16,215,882
2022-02-15	12.570	13.100	12.500	12.910	9.351	14,683,013
2022-02-14	12.830	13.150	12.470	12.630	9.149	17,139,943
2022-02-11	13.840	13.870	12.870	12.960	9.388	30,174,644
2022-02-10	13.670	14.080	13.610	13.920	10.083	18,980,231
2022-02-09	13.350	13.830	13.180	13.700	9.924	21,352,687
2022-02-08	13.480	13.500	13.030	13.350	9.670	16,372,086
2022-02-07	13.090	13.670	13.030	13.400	9.706	22,828,435
2022-01-28	12.690	13.160	12.170	12.810	9.279	20,189,613

← NewerPage 19 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.