Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	9.900	9.900	9.680	9.730	9.730	25,065,456
2025-10-17	9.980	10.020	9.780	9.800	9.800	20,745,245
2025-10-16	9.910	10.030	9.870	9.980	9.980	25,809,559
2025-10-15	9.800	9.960	9.750	9.940	9.940	38,431,445
2025-10-14	9.720	9.880	9.650	9.870	9.870	48,145,067
2025-10-13	9.600	9.790	9.580	9.700	9.700	59,152,148
2025-10-10	10.230	10.240	10.130	10.180	10.180	57,736,001
2025-10-09	10.100	10.250	10.050	10.230	10.230	60,420,606
2025-09-30	9.870	9.920	9.790	9.830	9.830	13,546,147
2025-09-29	9.720	9.880	9.670	9.870	9.870	24,575,107
2025-09-26	9.670	9.740	9.620	9.710	9.710	19,297,930
2025-09-25	9.730	9.740	9.600	9.670	9.670	12,391,573
2025-09-24	9.680	9.750	9.600	9.750	9.750	15,190,533
2025-09-23	9.630	9.710	9.540	9.690	9.690	18,472,502
2025-09-22	9.740	9.760	9.610	9.630	9.630	12,610,590
2025-09-19	9.670	9.770	9.600	9.740	9.740	14,595,692
2025-09-18	9.750	9.750	9.630	9.670	9.670	16,527,222
2025-09-17	9.700	9.780	9.670	9.690	9.690	11,981,809
2025-09-16	9.790	9.800	9.640	9.700	9.700	13,894,167
2025-09-15	9.900	9.910	9.760	9.760	9.760	12,563,090
2025-09-12	9.890	9.920	9.850	9.880	9.880	13,960,070
2025-09-11	9.880	9.980	9.800	9.850	9.850	18,915,146
2025-09-10	9.770	9.940	9.700	9.880	9.880	27,134,728
2025-09-09	9.640	9.770	9.620	9.750	9.750	19,127,544
2025-09-08	9.550	9.680	9.540	9.650	9.650	15,242,303
2025-09-05	9.490	9.580	9.460	9.550	9.550	14,605,863
2025-09-04	9.470	9.500	9.370	9.490	9.490	14,001,353
2025-09-03	9.620	9.640	9.510	9.510	9.510	14,275,251
2025-09-02	9.610	9.660	9.570	9.600	9.600	16,999,446
2025-09-01	9.670	9.700	9.580	9.600	9.600	23,930,404
2025-08-29	9.690	9.850	9.650	9.670	9.670	18,003,791
2025-08-28	9.700	9.720	9.560	9.690	9.690	21,097,640
2025-08-27	9.830	9.920	9.680	9.680	9.680	22,931,712
2025-08-26	9.790	9.870	9.760	9.840	9.840	16,767,228
2025-08-25	9.740	9.800	9.730	9.790	9.790	28,078,773
2025-08-22	9.780	9.800	9.640	9.710	9.710	21,767,196
2025-08-21	9.720	9.790	9.700	9.780	9.780	18,133,362
2025-08-20	9.660	9.710	9.630	9.710	9.710	14,587,516
2025-08-19	9.700	9.750	9.660	9.670	9.670	13,292,795
2025-08-18	9.720	9.780	9.660	9.690	9.690	19,059,036
2025-08-15	9.670	9.780	9.620	9.710	9.710	19,199,065
2025-08-14	9.730	9.790	9.640	9.680	9.680	19,540,064
2025-08-13	9.740	9.780	9.710	9.730	9.730	14,697,965
2025-08-12	9.780	9.790	9.730	9.740	9.740	14,209,778
2025-08-11	9.900	9.920	9.700	9.780	9.780	24,904,418
2025-08-08	9.670	10.050	9.630	9.900	9.900	50,337,785
2025-08-07	9.610	9.660	9.560	9.640	9.640	15,189,335
2025-08-06	9.560	9.600	9.550	9.590	9.590	11,887,389
2025-08-05	9.560	9.570	9.520	9.570	9.570	10,591,350
2025-08-04	9.460	9.570	9.440	9.560	9.560	19,566,803
2025-08-01	9.470	9.520	9.430	9.450	9.450	14,763,569
2025-07-31	9.530	9.560	9.420	9.450	9.450	21,162,251
2025-07-30	9.490	9.620	9.470	9.540	9.540	25,700,040
2025-07-29	9.530	9.540	9.440	9.470	9.470	16,291,620
2025-07-28	9.540	9.610	9.470	9.510	9.510	21,786,906
2025-07-25	9.600	9.650	9.530	9.560	9.560	19,344,107
2025-07-24	9.580	9.600	9.490	9.590	9.590	18,289,543
2025-07-23	9.630	9.650	9.550	9.570	9.570	18,846,499
2025-07-22	9.590	9.630	9.510	9.620	9.620	26,806,521
2025-07-21	9.500	9.610	9.490	9.580	9.580	19,959,896

← NewerPage 5 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.