Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	10.060	10.260	10.050	10.220	10.220	23,429,682
2026-04-16	9.990	10.120	9.900	10.050	10.050	19,360,778
2026-04-15	10.060	10.100	9.860	9.950	9.950	23,915,960
2026-04-14	10.050	10.170	10.010	10.060	10.060	20,516,956
2026-04-13	10.380	10.450	10.030	10.060	10.060	30,309,649
2026-04-10	10.280	10.410	10.140	10.340	10.340	22,307,383
2026-04-09	10.420	10.630	10.200	10.230	10.230	23,758,094
2026-04-08	10.350	10.480	10.240	10.480	10.480	28,325,469
2026-04-07	10.190	10.300	10.090	10.200	10.200	22,457,366
2026-04-03	10.380	10.390	10.130	10.220	10.220	17,726,020
2026-04-02	10.560	10.580	10.210	10.310	10.310	24,900,741
2026-04-01	10.400	10.800	10.400	10.630	10.630	35,252,085
2026-03-31	10.420	10.580	10.310	10.400	10.400	26,130,136
2026-03-30	10.800	10.800	10.380	10.420	10.420	37,470,571
2026-03-27	10.910	10.970	10.710	10.850	10.850	29,236,343
2026-03-26	11.110	11.220	10.940	10.970	10.970	40,064,058
2026-03-25	10.700	11.300	10.600	11.170	11.170	61,095,737
2026-03-24	10.240	10.740	10.140	10.650	10.650	43,063,790
2026-03-23	10.370	10.460	10.050	10.120	10.120	32,580,402
2026-03-20	10.440	10.700	10.350	10.450	10.450	24,860,419
2026-03-19	10.560	10.760	10.370	10.450	10.450	27,485,576
2026-03-18	10.630	10.770	10.470	10.610	10.610	25,278,445
2026-03-17	10.700	10.770	10.540	10.600	10.600	22,660,398
2026-03-16	11.010	11.080	10.660	10.700	10.700	32,711,673
2026-03-13	11.090	11.230	10.860	11.040	11.040	51,696,362
2026-03-12	10.800	11.110	10.750	11.040	11.040	43,294,740
2026-03-11	10.410	10.870	10.210	10.810	10.810	43,437,490
2026-03-10	10.390	10.470	10.180	10.410	10.410	30,940,202
2026-03-09	10.530	10.630	10.330	10.350	10.350	37,347,933
2026-03-06	10.160	10.470	10.140	10.440	10.440	31,848,042
2026-03-05	10.210	10.290	10.130	10.200	10.200	33,965,293
2026-03-04	10.040	10.230	9.960	10.150	10.150	35,623,943
2026-03-03	10.230	10.360	10.050	10.110	10.110	35,255,420
2026-03-02	10.210	10.400	10.160	10.230	10.230	46,238,251
2026-02-27	10.150	10.410	10.050	10.350	10.350	75,399,915
2026-02-26	9.670	10.250	9.660	10.150	10.150	104,240,033
2026-02-25	9.340	9.650	9.310	9.610	9.610	52,390,871
2026-02-24	9.180	9.310	9.160	9.290	9.290	20,316,085
2026-02-13	9.250	9.250	9.120	9.130	9.130	13,650,000
2026-02-12	9.260	9.300	9.210	9.250	9.250	13,458,834
2026-02-11	9.190	9.250	9.180	9.220	9.220	9,558,244
2026-02-10	9.240	9.250	9.180	9.190	9.190	9,456,810
2026-02-09	9.220	9.250	9.190	9.240	9.240	11,888,160
2026-02-06	9.150	9.260	9.120	9.180	9.180	12,215,537
2026-02-05	9.200	9.210	9.100	9.180	9.180	14,853,344
2026-02-04	9.140	9.210	9.100	9.200	9.200	14,189,410
2026-02-03	9.060	9.180	9.060	9.140	9.140	13,015,137
2026-02-02	9.120	9.200	9.030	9.050	9.050	19,116,166
2026-01-30	9.160	9.220	9.040	9.120	9.120	23,561,259
2026-01-29	9.300	9.310	9.150	9.150	9.150	31,554,188
2026-01-28	9.300	9.340	9.260	9.310	9.310	15,116,438
2026-01-27	9.470	9.480	9.280	9.300	9.300	19,693,370
2026-01-26	9.470	9.520	9.390	9.470	9.470	18,081,237
2026-01-23	9.510	9.510	9.440	9.470	9.470	16,644,268
2026-01-22	9.490	9.530	9.460	9.500	9.500	12,154,696
2026-01-21	9.510	9.510	9.440	9.490	9.490	14,103,202
2026-01-20	9.470	9.550	9.420	9.530	9.530	22,850,903
2026-01-19	9.380	9.490	9.330	9.480	9.480	20,711,722
2026-01-16	9.280	9.430	9.260	9.370	9.370	26,280,358
2026-01-15	9.320	9.350	9.200	9.240	9.240	33,238,092

← NewerPage 3 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.