Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	9.300	9.400	9.200	9.250	9.250	9,698,839
2025-01-15	9.260	9.410	9.200	9.290	9.290	13,048,278
2025-01-14	9.130	9.280	9.110	9.270	9.270	11,913,504
2025-01-13	9.010	9.130	8.990	9.110	9.110	10,229,376
2025-01-10	9.140	9.140	9.000	9.030	9.030	13,150,851
2025-01-09	9.320	9.320	9.080	9.100	9.100	20,698,518
2025-01-08	9.300	9.490	9.230	9.360	9.360	16,088,016
2025-01-07	9.410	9.450	9.260	9.340	9.340	12,880,286
2025-01-06	9.510	9.550	9.310	9.420	9.420	13,715,179
2025-01-03	9.600	9.740	9.470	9.520	9.520	14,057,197
2025-01-02	9.950	10.010	9.560	9.590	9.590	17,493,246
2024-12-31	9.950	10.130	9.920	9.970	9.970	15,843,946
2024-12-30	10.020	10.100	9.910	9.970	9.970	12,810,276
2024-12-27	9.930	10.090	9.880	10.050	10.050	17,717,656
2024-12-26	10.110	10.150	9.880	9.920	9.920	19,967,330
2024-12-25	10.280	10.330	10.070	10.140	10.140	12,764,941
2024-12-24	10.240	10.380	10.130	10.280	10.280	19,276,199
2024-12-23	10.020	10.390	10.020	10.250	10.250	30,745,873
2024-12-20	10.100	10.200	9.970	10.010	10.010	19,429,810
2024-12-19	10.160	10.160	9.920	10.120	10.120	17,477,455
2024-12-18	10.030	10.400	10.030	10.190	10.190	29,441,173
2024-12-17	9.980	10.130	9.930	10.010	10.010	17,849,955
2024-12-16	9.980	10.200	9.880	10.000	10.000	23,059,727
2024-12-13	10.040	10.380	9.930	10.060	10.060	30,987,100
2024-12-12	9.790	10.140	9.750	10.080	10.080	41,758,866
2024-12-11	9.750	9.820	9.710	9.800	9.800	12,779,125
2024-12-10	10.020	10.080	9.750	9.770	9.770	26,941,124
2024-12-09	9.870	9.970	9.800	9.950	9.950	19,423,661
2024-12-06	9.760	9.900	9.760	9.850	9.850	17,937,466
2024-12-05	9.840	9.900	9.720	9.780	9.780	19,758,975
2024-12-04	9.590	10.050	9.550	9.840	9.840	52,124,145
2024-12-03	9.430	9.670	9.400	9.660	9.660	37,616,737
2024-12-02	9.470	9.490	9.350	9.440	9.440	24,307,619
2024-11-29	9.390	9.530	9.380	9.460	9.460	16,760,406
2024-11-28	9.530	9.550	9.400	9.410	9.410	18,655,793
2024-11-27	9.400	9.550	9.280	9.540	9.540	20,019,723
2024-11-26	9.510	9.570	9.390	9.400	9.400	18,739,309
2024-11-25	9.570	9.860	9.470	9.570	9.570	26,645,977
2024-11-22	9.980	10.090	9.560	9.570	9.570	26,455,430
2024-11-21	10.210	10.230	9.940	10.000	10.000	26,723,935
2024-11-20	10.180	10.330	10.100	10.220	10.220	34,230,999
2024-11-19	9.920	10.270	9.820	10.250	10.250	53,108,847
2024-11-18	9.650	10.180	9.620	9.960	9.960	71,826,588
2024-11-15	9.550	9.740	9.470	9.560	9.560	23,829,576
2024-11-14	9.820	10.030	9.550	9.580	9.580	32,281,337
2024-11-13	9.670	9.830	9.600	9.790	9.790	23,320,939
2024-11-12	9.700	9.810	9.630	9.690	9.690	27,722,947
2024-11-11	9.650	9.790	9.600	9.700	9.700	24,163,028
2024-11-08	9.780	9.890	9.610	9.640	9.640	29,599,604
2024-11-07	9.550	9.760	9.500	9.750	9.750	32,190,160
2024-11-06	9.660	9.750	9.520	9.540	9.540	24,187,874
2024-11-05	9.490	9.680	9.460	9.650	9.650	25,875,210
2024-11-04	9.350	9.500	9.330	9.500	9.500	17,913,656
2024-11-01	9.400	9.450	9.260	9.360	9.360	21,470,797
2024-10-31	9.360	9.450	9.300	9.390	9.390	17,165,518
2024-10-30	9.550	9.600	9.290	9.350	9.350	26,050,231
2024-10-29	9.790	9.820	9.550	9.580	9.580	17,971,194
2024-10-28	9.670	9.820	9.380	9.810	9.810	27,140,154
2024-10-25	9.830	9.900	9.630	9.680	9.680	29,023,851
2024-10-24	10.000	10.000	9.750	9.810	9.810	22,109,437

← NewerPage 8 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.