Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	13.150	13.280	12.600	12.660	9.170	14,491,818
2022-01-26	13.200	13.500	13.050	13.200	9.561	15,851,869
2022-01-25	13.710	13.780	13.100	13.130	9.511	17,982,972
2022-01-24	13.750	13.830	13.350	13.780	9.982	16,448,980
2022-01-21	13.700	14.390	13.600	13.770	9.974	25,616,507
2022-01-20	14.010	14.030	13.380	13.750	9.960	25,131,163
2022-01-19	13.830	14.120	13.520	14.020	10.155	22,984,497
2022-01-18	13.200	13.900	13.150	13.840	10.025	24,684,420
2022-01-17	13.410	13.580	13.130	13.280	9.619	13,651,527
2022-01-14	13.330	13.630	13.170	13.410	9.714	15,008,787
2022-01-13	13.670	13.700	13.290	13.330	9.656	17,227,600
2022-01-12	13.790	14.050	13.370	13.750	9.960	28,556,846
2022-01-11	14.010	14.200	13.610	13.750	9.960	16,282,948
2022-01-10	14.100	14.160	13.710	13.950	10.105	15,912,001
2022-01-07	14.960	14.960	13.880	14.140	10.242	37,147,380
2022-01-06	14.830	15.160	14.560	14.940	10.822	19,314,171
2022-01-05	15.520	15.580	14.550	14.920	10.807	32,744,974
2022-01-04	16.360	16.600	15.400	15.550	11.264	37,116,331
2021-12-31	15.920	17.180	15.860	16.280	11.792	38,624,531
2021-12-30	15.450	16.140	15.450	15.790	11.438	21,825,658
2021-12-29	15.980	15.980	15.100	15.570	11.278	32,301,081
2021-12-28	16.790	17.060	15.600	15.970	11.568	45,532,234
2021-12-27	17.200	18.200	16.700	17.060	12.357	36,047,944
2021-12-24	17.920	18.780	16.900	17.030	12.336	46,483,975
2021-12-23	16.360	18.100	16.310	17.900	12.966	41,712,851
2021-12-22	16.760	17.270	16.330	16.480	11.937	20,078,623
2021-12-21	16.500	16.920	16.230	16.700	12.097	18,974,092
2021-12-20	17.150	17.180	16.390	16.480	11.937	31,678,177
2021-12-17	17.530	18.400	17.260	17.580	12.734	25,630,850
2021-12-16	16.800	17.850	16.580	17.530	12.698	33,461,255
2021-12-15	15.950	17.230	15.820	17.120	12.401	46,021,095
2021-12-14	16.300	16.480	15.700	16.060	11.633	32,962,373
2021-12-13	16.700	17.270	16.300	16.570	12.003	26,827,616
2021-12-10	16.980	17.300	16.460	16.520	11.966	26,467,481
2021-12-09	16.970	17.400	16.710	17.270	12.510	31,449,839
2021-12-08	16.990	17.380	16.700	17.050	12.350	29,886,915
2021-12-07	16.380	17.150	16.010	17.100	12.386	46,644,678
2021-12-06	17.210	17.490	16.080	16.140	11.691	48,460,924
2021-12-03	15.000	16.530	14.830	16.530	11.974	41,680,935
2021-12-02	15.190	15.540	14.880	15.030	10.887	16,529,328
2021-12-01	15.100	15.560	14.560	15.390	11.148	29,791,992
2021-11-30	15.570	16.140	14.820	15.010	10.873	32,578,912
2021-11-29	13.900	15.680	13.810	15.440	11.184	41,545,327
2021-11-26	14.300	14.390	13.750	14.260	10.329	26,376,485
2021-11-25	15.100	15.700	14.300	14.420	10.445	26,017,647
2021-11-24	15.300	15.350	14.700	15.000	10.865	15,591,525
2021-11-23	15.340	15.350	15.010	15.190	11.003	15,603,260
2021-11-22	14.820	15.390	14.660	15.340	11.112	24,230,061
2021-11-19	14.300	14.960	14.140	14.730	10.670	27,538,894
2021-11-18	14.350	14.810	14.020	14.280	10.344	30,356,713
2021-11-17	14.440	14.780	14.170	14.270	10.336	26,110,970
2021-11-16	14.410	14.650	14.250	14.450	10.467	16,669,805
2021-11-15	15.000	15.070	14.020	14.520	10.518	37,210,019
2021-11-12	15.090	15.330	14.740	15.100	10.938	22,905,949
2021-11-11	15.200	15.220	14.800	15.060	10.909	21,513,148
2021-11-10	15.680	15.680	14.700	15.200	11.010	33,109,246
2021-11-09	15.640	16.210	15.490	15.680	11.358	36,535,859
2021-11-08	16.500	16.730	15.130	15.350	11.119	51,004,796
2021-11-05	17.800	17.800	16.450	16.710	12.104	33,550,279
2021-11-04	17.100	18.210	16.730	17.880	12.951	36,505,842

← NewerPage 20 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.