Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 4.770 | 4.770 | 4.630 | 4.650 | 4.650 | 30,528,014 |
| 2023-11-01 | 4.790 | 4.860 | 4.720 | 4.770 | 4.770 | 26,835,154 |
| 2023-10-31 | 4.940 | 4.940 | 4.750 | 4.780 | 4.780 | 40,111,729 |
| 2023-10-30 | 4.920 | 5.040 | 4.860 | 4.940 | 4.940 | 48,539,199 |
| 2023-10-27 | 4.700 | 5.100 | 4.590 | 5.030 | 5.030 | 75,969,339 |
| 2023-10-26 | 4.720 | 5.110 | 4.680 | 4.830 | 4.830 | 73,669,087 |
| 2023-10-25 | 4.750 | 4.810 | 4.660 | 4.680 | 4.680 | 53,612,372 |
| 2023-10-24 | 4.580 | 4.830 | 4.430 | 4.830 | 4.830 | 67,736,058 |
| 2023-10-23 | 4.340 | 4.670 | 4.300 | 4.560 | 4.560 | 53,796,561 |
| 2023-10-20 | 4.260 | 4.470 | 4.250 | 4.360 | 4.360 | 18,052,799 |
| 2023-10-19 | 4.250 | 4.360 | 4.210 | 4.260 | 4.260 | 8,065,331 |
| 2023-10-18 | 4.320 | 4.330 | 4.240 | 4.250 | 4.250 | 5,763,435 |
| 2023-10-17 | 4.290 | 4.340 | 4.290 | 4.320 | 4.320 | 6,533,476 |
| 2023-10-16 | 4.370 | 4.370 | 4.270 | 4.290 | 4.290 | 7,929,400 |
| 2023-10-13 | 4.400 | 4.400 | 4.340 | 4.350 | 4.350 | 9,703,600 |
| 2023-10-12 | 4.350 | 4.440 | 4.310 | 4.430 | 4.430 | 12,050,100 |
| 2023-10-11 | 4.370 | 4.390 | 4.290 | 4.340 | 4.340 | 6,772,527 |
| 2023-10-10 | 4.380 | 4.410 | 4.340 | 4.370 | 4.370 | 7,214,500 |
| 2023-10-09 | 4.370 | 4.390 | 4.320 | 4.380 | 4.380 | 7,974,350 |
| 2023-09-28 | 4.390 | 4.390 | 4.340 | 4.350 | 4.350 | 6,638,201 |
| 2023-09-27 | 4.330 | 4.420 | 4.330 | 4.370 | 4.370 | 8,121,048 |
| 2023-09-26 | 4.340 | 4.370 | 4.320 | 4.350 | 4.350 | 6,249,347 |
| 2023-09-25 | 4.310 | 4.440 | 4.300 | 4.340 | 4.340 | 9,856,200 |
| 2023-09-22 | 4.210 | 4.300 | 4.170 | 4.290 | 4.290 | 8,150,001 |
| 2023-09-21 | 4.170 | 4.270 | 4.170 | 4.190 | 4.190 | 6,369,900 |
| 2023-09-20 | 4.250 | 4.300 | 4.190 | 4.200 | 4.200 | 4,563,800 |
| 2023-09-19 | 4.320 | 4.320 | 4.230 | 4.250 | 4.250 | 5,862,900 |
| 2023-09-18 | 4.200 | 4.320 | 4.150 | 4.300 | 4.300 | 6,358,687 |
| 2023-09-15 | 4.200 | 4.250 | 4.180 | 4.210 | 4.210 | 4,515,113 |
| 2023-09-14 | 4.230 | 4.280 | 4.170 | 4.200 | 4.200 | 4,851,600 |
| 2023-09-13 | 4.320 | 4.340 | 4.220 | 4.260 | 4.260 | 6,451,900 |
| 2023-09-12 | 4.310 | 4.340 | 4.280 | 4.320 | 4.320 | 6,538,900 |
| 2023-09-11 | 4.350 | 4.350 | 4.270 | 4.310 | 4.310 | 7,721,800 |
| 2023-09-08 | 4.300 | 4.370 | 4.260 | 4.350 | 4.350 | 6,069,000 |
| 2023-09-07 | 4.350 | 4.380 | 4.270 | 4.270 | 4.270 | 6,039,100 |
| 2023-09-06 | 4.300 | 4.370 | 4.290 | 4.350 | 4.350 | 5,654,000 |
| 2023-09-05 | 4.310 | 4.340 | 4.280 | 4.310 | 4.310 | 3,597,100 |
| 2023-09-04 | 4.250 | 4.320 | 4.230 | 4.320 | 4.320 | 5,290,837 |
| 2023-09-01 | 4.280 | 4.330 | 4.230 | 4.250 | 4.250 | 3,853,600 |
| 2023-08-31 | 4.350 | 4.350 | 4.270 | 4.300 | 4.300 | 5,844,600 |
| 2023-08-30 | 4.290 | 4.370 | 4.250 | 4.310 | 4.310 | 8,646,400 |
| 2023-08-29 | 4.110 | 4.280 | 4.090 | 4.270 | 4.270 | 9,706,437 |
| 2023-08-28 | 4.220 | 4.250 | 4.100 | 4.120 | 4.120 | 11,710,937 |
| 2023-08-25 | 4.090 | 4.130 | 3.970 | 4.000 | 4.000 | 10,770,100 |
| 2023-08-24 | 4.160 | 4.300 | 4.060 | 4.110 | 4.110 | 12,267,328 |
| 2023-08-23 | 4.190 | 4.200 | 4.120 | 4.130 | 4.130 | 4,089,800 |
| 2023-08-22 | 4.230 | 4.260 | 4.120 | 4.200 | 4.200 | 7,111,600 |
| 2023-08-21 | 4.280 | 4.300 | 4.230 | 4.240 | 4.240 | 5,672,400 |
| 2023-08-18 | 4.280 | 4.350 | 4.270 | 4.280 | 4.280 | 8,517,200 |
| 2023-08-17 | 4.170 | 4.280 | 4.110 | 4.270 | 4.270 | 7,752,800 |
| 2023-08-16 | 4.180 | 4.220 | 4.150 | 4.160 | 4.160 | 5,105,500 |
| 2023-08-15 | 4.220 | 4.250 | 4.160 | 4.190 | 4.190 | 5,691,411 |
| 2023-08-14 | 4.220 | 4.240 | 4.150 | 4.220 | 4.220 | 6,511,800 |
| 2023-08-11 | 4.310 | 4.310 | 4.210 | 4.220 | 4.220 | 6,648,559 |
| 2023-08-10 | 4.260 | 4.310 | 4.260 | 4.310 | 4.310 | 4,393,841 |
| 2023-08-09 | 4.360 | 4.360 | 4.280 | 4.290 | 4.290 | 7,075,100 |
| 2023-08-08 | 4.390 | 4.400 | 4.350 | 4.370 | 4.370 | 5,387,841 |
| 2023-08-07 | 4.420 | 4.460 | 4.370 | 4.390 | 4.390 | 5,479,322 |
| 2023-08-04 | 4.460 | 4.470 | 4.410 | 4.420 | 4.420 | 6,228,500 |
| 2023-08-03 | 4.470 | 4.480 | 4.420 | 4.440 | 4.440 | 5,613,900 |
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.