Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.700	9.730	9.610	9.610	9.610	9,479,988
2025-04-18	9.590	9.710	9.530	9.690	9.690	9,548,599
2025-04-17	9.710	9.740	9.590	9.610	9.610	12,481,490
2025-04-16	9.660	9.820	9.620	9.740	9.740	18,264,843
2025-04-15	9.650	9.720	9.510	9.710	9.710	17,185,124
2025-04-14	9.500	9.650	9.420	9.630	9.630	18,059,903
2025-04-11	9.550	9.570	9.380	9.470	9.470	18,177,179
2025-04-10	9.680	9.710	9.460	9.600	9.600	28,757,281
2025-04-09	9.200	9.430	9.020	9.380	9.380	33,837,782
2025-04-08	9.090	9.280	9.050	9.230	9.230	22,993,260
2025-04-07	9.130	9.290	8.780	9.100	9.100	39,616,232
2025-04-03	9.270	9.530	9.250	9.500	9.500	30,285,055
2025-04-02	9.380	9.380	9.260	9.280	9.280	12,311,561
2025-04-01	9.200	9.370	9.190	9.370	9.370	17,670,646
2025-03-31	9.220	9.330	9.200	9.220	9.220	11,369,049
2025-03-28	9.200	9.250	9.140	9.220	9.220	10,605,745
2025-03-27	9.300	9.330	9.160	9.170	9.170	13,769,528
2025-03-26	9.360	9.380	9.250	9.300	9.300	16,094,244
2025-03-25	9.240	9.370	9.180	9.370	9.370	23,074,186
2025-03-24	9.170	9.260	9.160	9.240	9.240	18,243,094
2025-03-21	9.130	9.220	9.130	9.170	9.170	17,056,419
2025-03-20	9.150	9.200	9.130	9.160	9.160	11,643,718
2025-03-19	9.130	9.200	9.090	9.150	9.150	15,489,742
2025-03-18	9.170	9.180	9.100	9.130	9.130	16,859,513
2025-03-17	9.170	9.220	9.140	9.170	9.170	17,781,877
2025-03-14	9.100	9.170	9.070	9.150	9.150	26,106,757
2025-03-13	8.910	9.030	8.910	9.020	9.020	17,815,759
2025-03-12	8.880	8.950	8.840	8.930	8.930	18,052,748
2025-03-11	8.850	8.880	8.810	8.870	8.870	13,704,222
2025-03-10	8.860	8.880	8.840	8.870	8.870	8,227,712
2025-03-07	8.890	8.900	8.830	8.870	8.870	13,989,165
2025-03-06	9.010	9.020	8.860	8.880	8.880	41,368,388
2025-03-05	9.000	9.030	8.920	8.980	8.980	7,939,928
2025-03-04	9.000	9.020	8.970	9.010	9.010	8,179,297
2025-03-03	9.080	9.080	8.990	9.010	9.010	14,282,646
2025-02-28	9.150	9.160	9.030	9.050	9.050	14,609,806
2025-02-27	9.180	9.200	9.100	9.150	9.150	10,920,135
2025-02-26	9.110	9.280	9.110	9.200	9.200	13,275,883
2025-02-25	9.180	9.210	9.080	9.090	9.090	15,718,927
2025-02-24	9.250	9.300	9.190	9.220	9.220	13,237,865
2025-02-21	9.270	9.310	9.200	9.240	9.240	11,242,973
2025-02-20	9.260	9.310	9.200	9.300	9.300	11,652,130
2025-02-19	9.390	9.410	9.220	9.260	9.260	17,182,970
2025-02-18	9.130	9.480	9.110	9.390	9.390	35,178,457
2025-02-17	9.160	9.170	9.110	9.140	9.140	12,667,835
2025-02-14	9.140	9.180	9.100	9.170	9.170	10,386,362
2025-02-13	9.160	9.230	9.120	9.130	9.130	11,596,771
2025-02-12	9.140	9.170	9.120	9.170	9.170	8,621,218
2025-02-11	9.180	9.240	9.110	9.140	9.140	11,608,980
2025-02-10	9.210	9.230	9.150	9.180	9.180	11,677,630
2025-02-07	9.130	9.220	9.110	9.180	9.180	15,720,866
2025-02-06	9.130	9.160	9.040	9.140	9.140	13,717,433
2025-02-05	9.240	9.250	9.080	9.130	9.130	11,713,463
2025-01-27	9.110	9.240	9.110	9.180	9.180	11,650,498
2025-01-24	9.150	9.160	9.080	9.100	9.100	13,430,669
2025-01-23	9.230	9.330	9.110	9.130	9.130	11,700,000
2025-01-22	9.170	9.230	9.100	9.190	9.190	7,013,710
2025-01-21	9.400	9.420	9.130	9.190	9.190	13,796,439
2025-01-20	9.230	9.340	9.160	9.310	9.310	14,545,819
2025-01-17	9.230	9.250	9.130	9.190	9.190	11,164,962

← NewerPage 7 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.