Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.120 | 4.290 | 4.080 | 4.280 | 4.280 | 15,106,597 |
| 2024-01-24 | 4.070 | 4.140 | 3.940 | 4.100 | 4.100 | 14,545,300 |
| 2024-01-23 | 4.060 | 4.140 | 3.970 | 4.050 | 4.050 | 14,239,046 |
| 2024-01-22 | 4.370 | 4.370 | 4.050 | 4.090 | 4.090 | 13,349,000 |
| 2024-01-19 | 4.470 | 4.500 | 4.380 | 4.390 | 4.390 | 10,989,200 |
| 2024-01-18 | 4.470 | 4.490 | 4.310 | 4.440 | 4.440 | 13,996,449 |
| 2024-01-17 | 4.650 | 4.650 | 4.460 | 4.470 | 4.470 | 11,669,700 |
| 2024-01-16 | 4.670 | 4.700 | 4.550 | 4.630 | 4.630 | 12,459,000 |
| 2024-01-15 | 4.680 | 4.700 | 4.610 | 4.660 | 4.660 | 8,820,900 |
| 2024-01-12 | 4.720 | 4.790 | 4.690 | 4.700 | 4.700 | 12,921,900 |
| 2024-01-11 | 4.630 | 4.760 | 4.620 | 4.740 | 4.740 | 10,268,500 |
| 2024-01-10 | 4.700 | 4.720 | 4.600 | 4.630 | 4.630 | 9,717,400 |
| 2024-01-09 | 4.600 | 4.770 | 4.600 | 4.710 | 4.710 | 15,396,800 |
| 2024-01-08 | 4.710 | 4.750 | 4.600 | 4.610 | 4.610 | 10,019,100 |
| 2024-01-05 | 4.820 | 4.890 | 4.700 | 4.730 | 4.730 | 11,985,400 |
| 2024-01-04 | 4.830 | 4.860 | 4.780 | 4.810 | 4.810 | 8,109,500 |
| 2024-01-03 | 4.870 | 4.900 | 4.790 | 4.840 | 4.840 | 10,591,900 |
| 2024-01-02 | 4.930 | 4.940 | 4.880 | 4.900 | 4.900 | 14,252,800 |
| 2023-12-29 | 4.790 | 4.920 | 4.790 | 4.910 | 4.910 | 14,257,300 |
| 2023-12-28 | 4.700 | 4.830 | 4.630 | 4.810 | 4.810 | 16,619,195 |
| 2023-12-27 | 4.620 | 4.690 | 4.580 | 4.650 | 4.650 | 10,320,500 |
| 2023-12-26 | 4.700 | 4.700 | 4.580 | 4.590 | 4.590 | 11,187,004 |
| 2023-12-25 | 4.740 | 4.760 | 4.660 | 4.680 | 4.680 | 10,856,507 |
| 2023-12-22 | 4.800 | 4.820 | 4.710 | 4.730 | 4.730 | 13,234,900 |
| 2023-12-21 | 4.730 | 4.810 | 4.650 | 4.800 | 4.800 | 17,247,771 |
| 2023-12-20 | 4.780 | 4.850 | 4.730 | 4.730 | 4.730 | 11,670,912 |
| 2023-12-19 | 4.820 | 4.820 | 4.720 | 4.770 | 4.770 | 11,716,316 |
| 2023-12-18 | 4.860 | 4.900 | 4.780 | 4.790 | 4.790 | 12,496,368 |
| 2023-12-15 | 4.950 | 4.960 | 4.880 | 4.880 | 4.880 | 15,193,796 |
| 2023-12-14 | 4.970 | 5.040 | 4.950 | 4.960 | 4.960 | 16,785,900 |
| 2023-12-13 | 4.940 | 5.060 | 4.900 | 4.970 | 4.970 | 19,835,077 |
| 2023-12-12 | 4.940 | 4.980 | 4.910 | 4.960 | 4.960 | 11,970,269 |
| 2023-12-11 | 4.900 | 4.970 | 4.880 | 4.950 | 4.950 | 12,315,000 |
| 2023-12-08 | 5.010 | 5.060 | 4.920 | 4.930 | 4.930 | 17,245,200 |
| 2023-12-07 | 5.050 | 5.070 | 4.980 | 4.990 | 4.990 | 17,040,267 |
| 2023-12-06 | 4.990 | 5.140 | 4.970 | 5.040 | 5.040 | 19,405,391 |
| 2023-12-05 | 5.130 | 5.150 | 5.030 | 5.030 | 5.030 | 20,261,224 |
| 2023-12-04 | 5.140 | 5.190 | 5.120 | 5.130 | 5.130 | 18,511,301 |
| 2023-12-01 | 5.110 | 5.150 | 5.050 | 5.140 | 5.140 | 20,648,251 |
| 2023-11-30 | 5.170 | 5.220 | 5.080 | 5.130 | 5.130 | 29,373,168 |
| 2023-11-29 | 5.170 | 5.290 | 5.140 | 5.220 | 5.220 | 34,357,999 |
| 2023-11-28 | 5.160 | 5.210 | 5.130 | 5.190 | 5.190 | 23,551,049 |
| 2023-11-27 | 5.260 | 5.270 | 5.140 | 5.170 | 5.170 | 33,171,789 |
| 2023-11-24 | 5.250 | 5.380 | 5.180 | 5.330 | 5.330 | 58,734,067 |
| 2023-11-23 | 5.210 | 5.260 | 5.110 | 5.220 | 5.220 | 35,257,576 |
| 2023-11-22 | 5.310 | 5.340 | 5.140 | 5.190 | 5.190 | 48,101,141 |
| 2023-11-21 | 5.480 | 5.570 | 5.300 | 5.320 | 5.320 | 73,503,376 |
| 2023-11-20 | 5.480 | 5.640 | 5.430 | 5.520 | 5.520 | 78,066,326 |
| 2023-11-17 | 5.550 | 5.570 | 5.350 | 5.470 | 5.470 | 83,135,863 |
| 2023-11-16 | 5.840 | 5.860 | 5.470 | 5.520 | 5.520 | 175,855,911 |
| 2023-11-15 | 4.910 | 5.830 | 4.910 | 5.830 | 5.830 | 157,406,886 |
| 2023-11-14 | 4.840 | 4.870 | 4.810 | 4.860 | 4.860 | 17,374,881 |
| 2023-11-13 | 4.800 | 4.850 | 4.790 | 4.830 | 4.830 | 15,303,958 |
| 2023-11-10 | 4.800 | 4.850 | 4.770 | 4.800 | 4.800 | 13,939,168 |
| 2023-11-09 | 4.900 | 4.900 | 4.790 | 4.820 | 4.820 | 20,738,365 |
| 2023-11-08 | 4.880 | 4.940 | 4.820 | 4.900 | 4.900 | 30,281,368 |
| 2023-11-07 | 4.830 | 4.910 | 4.780 | 4.900 | 4.900 | 29,451,262 |
| 2023-11-06 | 4.750 | 4.840 | 4.710 | 4.840 | 4.840 | 26,426,382 |
| 2023-11-03 | 4.660 | 4.770 | 4.650 | 4.720 | 4.720 | 24,128,524 |
| 2023-11-02 | 4.770 | 4.770 | 4.630 | 4.650 | 4.650 | 30,528,014 |
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.