Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.000	10.000	9.750	9.810	9.810	22,109,437
2024-10-23	9.510	10.080	9.490	10.000	10.000	55,995,241
2024-10-22	9.270	9.540	9.250	9.490	9.490	33,011,233
2024-10-21	9.440	9.510	9.260	9.290	9.290	37,164,531
2024-10-18	9.310	9.590	9.210	9.430	9.430	28,050,739
2024-10-17	9.530	9.580	9.310	9.310	9.310	19,606,305
2024-10-16	9.310	9.620	9.310	9.500	9.500	21,085,758
2024-10-15	9.830	9.830	9.390	9.410	9.410	27,475,830
2024-10-14	9.880	9.960	9.740	9.850	9.850	33,080,059
2024-10-11	9.940	10.160	9.770	9.820	9.820	34,836,926
2024-10-10	9.820	10.300	9.820	9.940	9.940	43,551,896
2024-10-09	10.430	10.450	9.810	9.820	9.820	56,525,970
2024-10-08	11.350	11.350	10.030	10.710	10.710	84,607,201
2024-09-30	9.960	10.510	9.660	10.380	10.380	71,887,373
2024-09-27	9.540	9.760	9.350	9.740	9.740	21,923,242
2024-09-26	9.360	9.450	9.190	9.440	9.440	23,982,825
2024-09-25	9.460	9.700	9.350	9.390	9.390	20,271,181
2024-09-24	9.110	9.510	9.010	9.460	9.460	21,198,203
2024-09-23	9.030	9.180	8.970	9.090	9.090	11,922,729
2024-09-20	9.140	9.190	9.000	9.050	9.050	8,044,185
2024-09-19	9.250	9.250	9.010	9.130	9.130	12,773,182
2024-09-18	8.970	9.260	8.920	9.250	9.250	13,073,124
2024-09-13	9.130	9.190	8.950	8.970	8.970	12,697,504
2024-09-12	8.970	9.180	8.900	9.110	9.110	11,699,825
2024-09-11	9.260	9.260	8.890	8.950	8.950	18,525,740
2024-09-10	9.340	9.460	9.090	9.260	9.260	15,153,313
2024-09-09	9.600	9.660	9.330	9.390	9.390	15,119,483
2024-09-06	9.750	9.790	9.630	9.650	9.650	7,752,791
2024-09-05	9.800	9.880	9.700	9.750	9.750	7,922,469
2024-09-04	9.880	9.960	9.740	9.840	9.840	9,297,722
2024-09-03	10.100	10.220	9.790	9.880	9.880	14,374,012
2024-09-02	9.820	10.210	9.800	10.110	10.110	16,869,151
2024-08-30	9.980	10.040	9.820	9.920	9.920	15,468,293
2024-08-29	10.110	10.140	9.930	9.990	9.990	9,037,050
2024-08-28	9.990	10.320	9.920	10.110	10.110	14,369,930
2024-08-27	9.990	10.080	9.900	9.960	9.960	10,988,562
2024-08-26	10.030	10.090	9.870	9.940	9.940	10,775,515
2024-08-23	10.110	10.170	9.820	9.960	9.960	18,142,291
2024-08-22	9.690	9.820	9.620	9.800	9.800	8,018,248
2024-08-21	9.980	10.030	9.670	9.690	9.690	14,134,110
2024-08-20	10.220	10.240	9.810	9.980	9.980	13,260,997
2024-08-19	10.090	10.280	9.950	10.250	10.250	7,111,840
2024-08-16	10.330	10.350	10.000	10.030	10.030	9,394,194
2024-08-15	10.200	10.340	10.120	10.320	10.320	7,875,220
2024-08-14	10.030	10.340	9.980	10.220	10.220	8,931,603
2024-08-13	10.140	10.200	10.020	10.070	10.070	6,797,685
2024-08-12	10.250	10.350	10.140	10.140	10.140	7,139,837
2024-08-09	10.240	10.390	10.200	10.250	10.250	7,924,067
2024-08-08	10.300	10.380	10.150	10.230	10.230	9,785,240
2024-08-07	10.020	10.590	9.980	10.250	10.250	16,575,676
2024-08-06	10.130	10.240	9.920	9.980	9.980	11,910,464
2024-08-05	10.400	10.450	10.060	10.090	10.090	22,713,512
2024-08-02	10.630	10.730	10.570	10.590	10.590	7,640,535
2024-08-01	10.700	10.940	10.660	10.700	10.700	11,759,092
2024-07-31	10.960	11.030	10.560	10.710	10.710	22,657,971
2024-07-30	11.400	11.450	10.910	10.970	10.970	9,447,105
2024-07-29	11.300	11.480	11.230	11.400	11.400	8,464,556
2024-07-26	11.310	11.350	11.070	11.290	11.290	13,476,697
2024-07-25	11.290	11.480	11.100	11.340	11.340	13,688,062
2024-07-24	10.900	11.370	10.820	11.300	11.300	21,992,973

← NewerPage 9 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.