Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.520 | 3.540 | 3.470 | 3.510 | 3.510 | 6,598,200 |
| 2024-07-26 | 3.400 | 3.520 | 3.400 | 3.510 | 3.510 | 10,240,300 |
| 2024-07-25 | 3.380 | 3.460 | 3.330 | 3.410 | 3.410 | 7,427,800 |
| 2024-07-24 | 3.450 | 3.470 | 3.390 | 3.400 | 3.400 | 8,876,200 |
| 2024-07-23 | 3.490 | 3.540 | 3.450 | 3.460 | 3.460 | 9,266,300 |
| 2024-07-22 | 3.490 | 3.520 | 3.440 | 3.490 | 3.490 | 6,452,400 |
| 2024-07-19 | 3.470 | 3.520 | 3.420 | 3.480 | 3.480 | 6,050,200 |
| 2024-07-18 | 3.460 | 3.500 | 3.360 | 3.480 | 3.480 | 9,040,000 |
| 2024-07-17 | 3.540 | 3.570 | 3.490 | 3.500 | 3.500 | 6,061,401 |
| 2024-07-16 | 3.580 | 3.600 | 3.530 | 3.580 | 3.580 | 5,945,000 |
| 2024-07-15 | 3.660 | 3.680 | 3.560 | 3.580 | 3.580 | 6,788,300 |
| 2024-07-12 | 3.700 | 3.730 | 3.640 | 3.680 | 3.680 | 8,749,000 |
| 2024-07-11 | 3.630 | 3.710 | 3.600 | 3.710 | 3.710 | 11,400,500 |
| 2024-07-10 | 3.570 | 3.630 | 3.540 | 3.550 | 3.550 | 8,781,400 |
| 2024-07-09 | 3.480 | 3.590 | 3.420 | 3.570 | 3.570 | 10,297,200 |
| 2024-07-08 | 3.650 | 3.650 | 3.470 | 3.500 | 3.500 | 11,047,300 |
| 2024-07-05 | 3.570 | 3.680 | 3.490 | 3.650 | 3.650 | 10,824,100 |
| 2024-07-04 | 3.680 | 3.720 | 3.550 | 3.570 | 3.570 | 10,209,900 |
| 2024-07-03 | 3.720 | 3.790 | 3.670 | 3.690 | 3.690 | 10,533,200 |
| 2024-07-02 | 3.780 | 3.820 | 3.730 | 3.740 | 3.740 | 13,773,800 |
| 2024-07-01 | 3.780 | 3.910 | 3.710 | 3.800 | 3.800 | 18,701,100 |
| 2024-06-28 | 3.670 | 3.870 | 3.620 | 3.770 | 3.770 | 18,780,700 |
| 2024-06-27 | 3.670 | 3.800 | 3.630 | 3.640 | 3.640 | 13,160,400 |
| 2024-06-26 | 3.540 | 3.690 | 3.510 | 3.680 | 3.680 | 11,595,900 |
| 2024-06-25 | 3.440 | 3.670 | 3.440 | 3.590 | 3.590 | 19,750,000 |
| 2024-06-24 | 3.620 | 3.620 | 3.430 | 3.450 | 3.450 | 13,856,365 |
| 2024-06-21 | 3.650 | 3.710 | 3.590 | 3.640 | 3.640 | 9,701,600 |
| 2024-06-20 | 3.760 | 3.830 | 3.670 | 3.690 | 3.690 | 13,093,700 |
| 2024-06-19 | 3.830 | 3.940 | 3.800 | 3.820 | 3.820 | 15,904,200 |
| 2024-06-18 | 3.650 | 3.920 | 3.590 | 3.840 | 3.840 | 22,466,200 |
| 2024-06-17 | 3.620 | 3.650 | 3.550 | 3.620 | 3.620 | 7,513,300 |
| 2024-06-14 | 3.640 | 3.670 | 3.590 | 3.650 | 3.650 | 9,233,300 |
| 2024-06-13 | 3.690 | 3.730 | 3.620 | 3.640 | 3.640 | 8,825,700 |
| 2024-06-12 | 3.620 | 3.710 | 3.600 | 3.690 | 3.690 | 9,852,470 |
| 2024-06-11 | 3.570 | 3.630 | 3.520 | 3.620 | 3.620 | 8,957,100 |
| 2024-06-07 | 3.580 | 3.660 | 3.530 | 3.610 | 3.610 | 12,837,100 |
| 2024-06-06 | 3.730 | 3.750 | 3.450 | 3.530 | 3.530 | 23,636,470 |
| 2024-06-05 | 3.820 | 3.830 | 3.710 | 3.730 | 3.730 | 10,468,170 |
| 2024-06-04 | 3.900 | 3.930 | 3.770 | 3.830 | 3.830 | 13,025,900 |
| 2024-06-03 | 4.090 | 4.120 | 3.880 | 3.910 | 3.910 | 17,201,700 |
| 2024-05-31 | 4.030 | 4.120 | 4.020 | 4.110 | 4.110 | 10,053,300 |
| 2024-05-30 | 4.100 | 4.100 | 4.010 | 4.020 | 4.020 | 10,053,092 |
| 2024-05-29 | 4.160 | 4.190 | 4.050 | 4.090 | 4.090 | 13,784,400 |
| 2024-05-28 | 4.120 | 4.190 | 4.070 | 4.160 | 4.160 | 11,937,108 |
| 2024-05-27 | 4.120 | 4.140 | 4.020 | 4.140 | 4.140 | 13,628,800 |
| 2024-05-24 | 4.210 | 4.290 | 4.130 | 4.140 | 4.140 | 19,343,190 |
| 2024-05-23 | 4.150 | 4.320 | 4.090 | 4.230 | 4.230 | 27,234,872 |
| 2024-05-22 | 4.130 | 4.180 | 4.110 | 4.170 | 4.170 | 7,164,900 |
| 2024-05-21 | 4.150 | 4.200 | 4.110 | 4.130 | 4.130 | 8,587,300 |
| 2024-05-20 | 4.220 | 4.250 | 4.160 | 4.180 | 4.180 | 11,298,200 |
| 2024-05-17 | 4.140 | 4.230 | 4.120 | 4.220 | 4.220 | 11,067,400 |
| 2024-05-16 | 4.130 | 4.180 | 4.130 | 4.140 | 4.140 | 7,891,500 |
| 2024-05-15 | 4.180 | 4.210 | 4.120 | 4.130 | 4.130 | 8,488,500 |
| 2024-05-14 | 4.150 | 4.210 | 4.130 | 4.180 | 4.180 | 10,103,000 |
| 2024-05-13 | 4.210 | 4.210 | 4.110 | 4.130 | 4.130 | 11,971,700 |
| 2024-05-10 | 4.300 | 4.320 | 4.200 | 4.240 | 4.240 | 13,342,700 |
| 2024-05-09 | 4.150 | 4.330 | 4.150 | 4.310 | 4.310 | 20,565,300 |
| 2024-05-08 | 4.240 | 4.250 | 4.150 | 4.170 | 4.170 | 11,739,197 |
| 2024-05-07 | 4.220 | 4.240 | 4.180 | 4.240 | 4.240 | 13,214,800 |
| 2024-05-06 | 4.250 | 4.290 | 4.190 | 4.230 | 4.230 | 16,329,070 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.