Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.180 | 4.250 | 4.140 | 4.200 | 4.200 | 18,868,788 |
| 2024-04-29 | 4.030 | 4.230 | 4.030 | 4.210 | 4.210 | 26,157,879 |
| 2024-04-26 | 3.960 | 3.980 | 3.880 | 3.950 | 3.950 | 14,837,135 |
| 2024-04-25 | 3.890 | 4.010 | 3.860 | 3.920 | 3.920 | 12,618,200 |
| 2024-04-24 | 3.780 | 3.880 | 3.770 | 3.880 | 3.880 | 12,770,400 |
| 2024-04-23 | 3.700 | 3.800 | 3.690 | 3.780 | 3.780 | 12,493,891 |
| 2024-04-22 | 3.700 | 3.760 | 3.540 | 3.720 | 3.720 | 15,123,900 |
| 2024-04-19 | 3.750 | 3.790 | 3.660 | 3.700 | 3.700 | 13,969,497 |
| 2024-04-18 | 3.830 | 3.850 | 3.720 | 3.760 | 3.760 | 15,200,887 |
| 2024-04-17 | 3.550 | 3.850 | 3.550 | 3.850 | 3.850 | 22,441,088 |
| 2024-04-16 | 3.970 | 3.970 | 3.460 | 3.470 | 3.470 | 29,831,790 |
| 2024-04-15 | 4.090 | 4.160 | 3.870 | 3.950 | 3.950 | 22,659,800 |
| 2024-04-12 | 4.200 | 4.240 | 4.100 | 4.110 | 4.110 | 16,591,978 |
| 2024-04-11 | 4.160 | 4.280 | 4.140 | 4.220 | 4.220 | 17,618,888 |
| 2024-04-10 | 4.380 | 4.470 | 4.170 | 4.230 | 4.230 | 30,518,600 |
| 2024-04-09 | 4.160 | 4.520 | 4.160 | 4.420 | 4.420 | 34,706,401 |
| 2024-04-08 | 4.300 | 4.300 | 4.170 | 4.180 | 4.180 | 12,259,210 |
| 2024-04-03 | 4.420 | 4.420 | 4.290 | 4.310 | 4.310 | 10,190,400 |
| 2024-04-02 | 4.460 | 4.470 | 4.360 | 4.430 | 4.430 | 12,066,479 |
| 2024-04-01 | 4.270 | 4.450 | 4.270 | 4.440 | 4.440 | 18,062,400 |
| 2024-03-29 | 4.220 | 4.290 | 4.200 | 4.270 | 4.270 | 6,595,900 |
| 2024-03-28 | 4.060 | 4.270 | 4.030 | 4.220 | 4.220 | 18,186,166 |
| 2024-03-27 | 4.310 | 4.310 | 4.060 | 4.080 | 4.080 | 17,588,566 |
| 2024-03-26 | 4.310 | 4.360 | 4.200 | 4.320 | 4.320 | 16,435,700 |
| 2024-03-25 | 4.400 | 4.480 | 4.320 | 4.320 | 4.320 | 14,885,300 |
| 2024-03-22 | 4.520 | 4.530 | 4.380 | 4.440 | 4.440 | 17,791,734 |
| 2024-03-21 | 4.500 | 4.530 | 4.440 | 4.510 | 4.510 | 20,003,901 |
| 2024-03-20 | 4.390 | 4.540 | 4.370 | 4.510 | 4.510 | 22,645,700 |
| 2024-03-19 | 4.460 | 4.490 | 4.390 | 4.400 | 4.400 | 25,459,905 |
| 2024-03-18 | 4.340 | 4.720 | 4.340 | 4.500 | 4.500 | 44,000,678 |
| 2024-03-15 | 4.230 | 4.300 | 4.180 | 4.290 | 4.290 | 15,244,500 |
| 2024-03-14 | 4.240 | 4.270 | 4.150 | 4.220 | 4.220 | 16,246,500 |
| 2024-03-13 | 4.260 | 4.290 | 4.220 | 4.260 | 4.260 | 20,083,400 |
| 2024-03-12 | 4.310 | 4.350 | 4.230 | 4.290 | 4.290 | 28,284,412 |
| 2024-03-11 | 4.150 | 4.400 | 4.150 | 4.360 | 4.360 | 35,135,592 |
| 2024-03-08 | 4.120 | 4.160 | 4.080 | 4.150 | 4.150 | 16,157,935 |
| 2024-03-07 | 4.150 | 4.270 | 4.120 | 4.160 | 4.160 | 28,213,485 |
| 2024-03-06 | 4.050 | 4.150 | 4.040 | 4.110 | 4.110 | 16,445,800 |
| 2024-03-05 | 4.150 | 4.150 | 4.020 | 4.050 | 4.050 | 21,247,800 |
| 2024-03-04 | 4.170 | 4.230 | 4.060 | 4.190 | 4.190 | 28,869,300 |
| 2024-03-01 | 4.020 | 4.150 | 3.970 | 4.150 | 4.150 | 28,711,300 |
| 2024-02-29 | 3.740 | 4.020 | 3.700 | 4.010 | 4.010 | 28,360,260 |
| 2024-02-28 | 4.200 | 4.280 | 3.780 | 3.790 | 3.790 | 43,046,274 |
| 2024-02-27 | 4.080 | 4.230 | 4.050 | 4.190 | 4.190 | 29,390,045 |
| 2024-02-26 | 4.040 | 4.300 | 3.970 | 4.130 | 4.130 | 43,614,145 |
| 2024-02-23 | 3.750 | 3.930 | 3.730 | 3.900 | 3.900 | 25,769,878 |
| 2024-02-22 | 3.580 | 3.750 | 3.580 | 3.740 | 3.740 | 21,065,899 |
| 2024-02-21 | 3.490 | 3.710 | 3.450 | 3.590 | 3.590 | 23,557,421 |
| 2024-02-20 | 3.460 | 3.550 | 3.370 | 3.530 | 3.530 | 17,619,700 |
| 2024-02-19 | 3.360 | 3.510 | 3.360 | 3.460 | 3.460 | 25,735,866 |
| 2024-02-08 | 3.000 | 3.330 | 2.970 | 3.330 | 3.330 | 28,238,235 |
| 2024-02-07 | 3.150 | 3.180 | 2.960 | 2.980 | 2.980 | 25,652,479 |
| 2024-02-06 | 3.000 | 3.320 | 2.850 | 3.140 | 3.140 | 27,716,178 |
| 2024-02-05 | 3.480 | 3.480 | 3.000 | 3.090 | 3.090 | 27,917,745 |
| 2024-02-02 | 3.720 | 3.790 | 3.360 | 3.530 | 3.530 | 21,527,500 |
| 2024-02-01 | 3.800 | 3.830 | 3.680 | 3.720 | 3.720 | 17,766,274 |
| 2024-01-31 | 4.000 | 4.120 | 3.820 | 3.840 | 3.840 | 20,272,242 |
| 2024-01-30 | 4.080 | 4.140 | 3.990 | 4.000 | 4.000 | 11,363,731 |
| 2024-01-29 | 4.310 | 4.320 | 4.080 | 4.080 | 4.080 | 12,818,034 |
| 2024-01-26 | 4.290 | 4.360 | 4.260 | 4.280 | 4.280 | 13,077,100 |
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.