Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	9.520	9.550	9.300	9.320	9.320	57,268,829
2026-01-13	9.510	9.570	9.480	9.530	9.530	28,213,190
2026-01-12	9.490	9.520	9.460	9.500	9.500	21,642,443
2026-01-09	9.470	9.520	9.430	9.490	9.490	16,896,303
2026-01-08	9.520	9.570	9.450	9.480	9.480	14,904,042
2026-01-07	9.570	9.630	9.500	9.520	9.520	18,260,830
2026-01-06	9.510	9.580	9.480	9.580	9.580	17,935,281
2026-01-05	9.480	9.510	9.390	9.500	9.500	16,351,859
2025-12-31	9.500	9.550	9.440	9.470	9.470	10,885,730
2025-12-30	9.700	9.710	9.470	9.500	9.500	28,865,200
2025-12-29	9.960	9.970	9.700	9.720	9.720	22,800,935
2025-12-26	9.950	9.960	9.900	9.940	9.940	12,080,676
2025-12-25	9.860	9.950	9.840	9.920	9.920	10,160,846
2025-12-24	9.860	9.890	9.760	9.890	9.890	15,774,243
2025-12-23	9.850	9.970	9.830	9.890	9.890	15,269,963
2025-12-22	9.930	9.940	9.850	9.850	9.850	15,902,170
2025-12-19	9.970	10.020	9.920	9.940	9.940	14,663,699
2025-12-18	9.970	10.040	9.920	9.970	9.970	11,221,245
2025-12-17	10.050	10.090	9.900	10.000	10.000	16,018,069
2025-12-16	10.250	10.250	9.980	10.080	10.080	16,851,841
2025-12-15	10.190	10.340	10.130	10.250	10.250	16,357,739
2025-12-12	10.190	10.270	10.120	10.150	10.150	20,290,011
2025-12-11	10.220	10.310	10.120	10.200	10.200	22,693,860
2025-12-10	10.050	10.250	10.030	10.220	10.220	28,701,425
2025-12-09	10.010	10.160	9.940	10.050	10.050	25,170,551
2025-12-08	10.180	10.190	9.960	10.020	10.020	29,684,418
2025-12-05	10.050	10.190	9.990	10.170	10.170	14,137,509
2025-12-04	10.110	10.160	10.020	10.060	10.060	10,643,963
2025-12-03	10.040	10.270	10.000	10.150	10.150	22,005,540
2025-12-02	10.040	10.120	9.910	10.070	10.070	17,916,357
2025-12-01	9.890	10.120	9.890	10.030	10.030	14,776,088
2025-11-28	9.940	9.940	9.830	9.880	9.880	9,848,460
2025-11-27	9.840	10.000	9.810	9.940	9.940	10,991,135
2025-11-26	9.980	10.050	9.840	9.840	9.840	13,081,676
2025-11-25	9.930	10.030	9.850	9.960	9.960	15,508,553
2025-11-24	9.940	9.990	9.860	9.880	9.880	13,740,964
2025-11-21	10.120	10.160	9.940	9.940	9.940	14,995,068
2025-11-20	10.250	10.290	10.150	10.170	10.170	10,906,570
2025-11-19	10.180	10.280	10.140	10.240	10.240	10,588,487
2025-11-18	10.420	10.460	10.150	10.180	10.180	16,732,354
2025-11-17	10.430	10.580	10.210	10.410	10.410	24,530,745
2025-11-14	10.310	10.540	10.280	10.460	10.460	19,610,293
2025-11-13	10.440	10.460	10.280	10.310	10.310	15,665,710
2025-11-12	10.410	10.500	10.300	10.410	10.410	14,274,440
2025-11-11	10.510	10.540	10.380	10.410	10.410	15,332,696
2025-11-10	10.650	10.660	10.460	10.500	10.500	20,124,698
2025-11-07	10.670	10.850	10.540	10.550	10.550	28,887,936
2025-11-06	10.560	10.830	10.450	10.680	10.680	37,390,242
2025-11-05	10.450	10.630	10.270	10.540	10.540	30,874,523
2025-11-04	10.310	10.720	10.260	10.540	10.540	45,497,550
2025-11-03	10.080	10.360	10.030	10.310	10.310	31,510,655
2025-10-31	10.070	10.160	9.880	10.110	10.110	33,481,410
2025-10-30	10.000	10.170	10.000	10.090	10.090	30,227,900
2025-10-29	10.020	10.070	9.850	10.060	10.060	22,110,860
2025-10-28	10.060	10.100	9.930	10.040	10.040	22,241,900
2025-10-27	9.850	10.080	9.840	9.990	9.990	23,719,520
2025-10-24	9.940	9.940	9.810	9.860	9.860	18,467,968
2025-10-23	9.790	10.000	9.760	10.000	10.000	23,299,932
2025-10-22	9.810	9.910	9.750	9.790	9.790	17,361,973
2025-10-21	9.720	9.840	9.700	9.830	9.830	17,078,780

← NewerPage 4 of 21 · 1,214 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.