Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.600	10.940	10.480	10.790	10.790	26,390,505
2026-07-15	10.650	10.950	10.550	10.950	10.597	18,078,926
2026-07-14	10.520	10.760	10.510	10.710	10.365	20,402,054
2026-07-13	10.320	10.780	10.300	10.530	10.191	28,339,205
2026-07-10	10.380	10.450	10.220	10.340	10.007	15,296,917
2026-07-09	10.470	10.550	10.340	10.400	10.065	17,660,496
2026-07-08	10.370	10.660	10.280	10.540	10.540	18,311,194
2026-07-07	10.570	10.600	10.190	10.400	10.400	24,028,360
2026-07-06	10.490	10.600	10.200	10.600	10.600	24,264,130
2026-07-03	10.280	10.620	10.250	10.530	10.530	30,066,389
2026-07-02	10.090	10.510	9.900	10.370	10.370	45,489,226
2026-07-01	10.230	10.450	10.050	10.070	10.070	35,110,598
2026-06-30	10.380	10.630	10.100	10.190	10.190	40,212,710
2026-06-29	10.510	10.550	10.030	10.430	10.430	33,479,223
2026-06-26	10.980	11.080	10.500	10.550	10.550	34,620,034
2026-06-25	11.490	11.500	10.800	10.930	10.930	37,350,729
2026-06-24	11.960	12.030	11.510	11.540	11.540	41,188,453
2026-06-23	11.350	12.500	11.350	11.980	11.980	55,957,451
2026-06-22	11.160	11.430	11.030	11.430	11.430	30,425,486
2026-06-18	11.560	11.670	11.030	11.160	11.160	45,012,895
2026-06-17	11.650	11.700	11.450	11.600	11.600	29,284,223
2026-06-16	11.620	11.830	11.460	11.650	11.650	40,087,602
2026-06-15	11.520	11.700	11.300	11.600	11.600	39,558,857
2026-06-12	11.700	11.710	11.370	11.610	11.610	39,529,758
2026-06-11	11.760	11.790	11.430	11.710	11.710	31,405,929
2026-06-10	11.930	12.140	11.570	11.850	11.850	40,702,224
2026-06-09	11.710	12.070	11.510	12.050	12.050	45,151,781
2026-06-08	11.230	11.820	11.230	11.810	11.810	39,665,172
2026-06-05	11.850	12.070	11.460	11.580	11.580	52,619,419
2026-06-04	11.510	12.050	11.430	11.920	11.920	57,726,795
2026-06-03	11.270	11.730	11.220	11.680	11.680	45,398,782
2026-06-02	11.310	11.410	11.110	11.380	11.380	40,349,127
2026-06-01	11.500	11.650	11.140	11.560	11.560	55,436,715
2026-05-29	10.950	11.600	10.860	11.490	11.490	58,193,340
2026-05-28	11.110	11.260	10.870	10.970	10.970	39,176,268
2026-05-27	11.020	11.250	10.920	11.000	11.000	44,397,564
2026-05-26	10.980	11.190	10.820	11.050	11.050	38,254,550
2026-05-25	10.700	11.120	10.700	11.090	11.090	28,896,358
2026-05-22	10.550	10.780	10.400	10.750	10.750	27,987,723
2026-05-21	10.640	10.950	10.510	10.540	10.540	37,048,708
2026-05-20	11.160	11.390	10.700	10.750	10.750	53,839,962
2026-05-19	10.820	11.350	10.700	11.220	11.220	54,078,151
2026-05-18	10.590	10.940	10.520	10.850	10.850	38,512,736
2026-05-15	10.470	10.690	10.270	10.600	10.600	39,578,952
2026-05-14	10.470	10.930	10.370	10.490	10.490	48,189,419
2026-05-13	10.310	10.500	10.300	10.410	10.410	33,311,972
2026-05-12	10.210	10.390	10.150	10.310	10.310	29,775,783
2026-05-11	10.090	10.330	10.060	10.190	10.190	36,377,945
2026-05-08	10.090	10.280	10.050	10.120	10.120	34,039,118
2026-05-07	10.140	10.220	9.980	10.120	10.120	23,978,098
2026-05-06	10.090	10.370	10.020	10.110	10.110	27,379,805
2026-04-30	9.870	10.050	9.750	10.010	10.010	23,430,875
2026-04-29	9.730	9.960	9.720	9.860	9.860	27,565,128
2026-04-28	9.860	9.900	9.510	9.750	9.750	32,983,696
2026-04-27	9.830	9.990	9.690	9.890	9.890	18,892,098
2026-04-24	10.000	10.100	9.830	9.860	9.860	38,072,746
2026-04-23	10.100	10.100	9.620	10.000	10.000	59,356,509
2026-04-22	10.330	10.430	10.280	10.290	10.290	16,017,880
2026-04-21	10.260	10.520	10.210	10.360	10.360	25,285,678
2026-04-20	10.250	10.380	10.180	10.250	10.250	22,664,477

← NewerPage 2 of 5 · 241 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.