Funeng Oriental Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	4.460	4.510	4.410	4.480	4.480	8,329,200
2023-08-01	4.440	4.480	4.400	4.480	4.480	6,870,658
2023-07-31	4.400	4.460	4.390	4.450	4.450	9,587,214
2023-07-28	4.300	4.360	4.250	4.350	4.350	7,192,901
2023-07-27	4.330	4.410	4.300	4.310	4.310	7,750,200
2023-07-26	4.380	4.400	4.340	4.350	4.350	4,711,500
2023-07-25	4.390	4.390	4.330	4.380	4.380	5,176,614
2023-07-24	4.290	4.390	4.260	4.330	4.330	6,890,200
2023-07-21	4.430	4.430	4.290	4.310	4.310	10,874,403
2023-07-20	4.440	4.570	4.400	4.440	4.440	11,451,000
2023-07-19	4.470	4.510	4.400	4.420	4.420	5,234,200
2023-07-18	4.460	4.520	4.420	4.500	4.500	6,107,700
2023-07-17	4.470	4.490	4.390	4.430	4.430	5,803,600
2023-07-14	4.500	4.520	4.440	4.460	4.460	5,156,200
2023-07-13	4.510	4.550	4.450	4.500	4.500	5,631,600
2023-07-12	4.560	4.600	4.480	4.500	4.500	5,594,800
2023-07-11	4.490	4.570	4.460	4.560	4.560	5,713,226
2023-07-10	4.530	4.570	4.450	4.470	4.470	5,422,526
2023-07-07	4.550	4.600	4.500	4.510	4.510	7,041,226
2023-07-06	4.610	4.630	4.560	4.580	4.580	7,075,900
2023-07-05	4.630	4.720	4.570	4.600	4.600	12,439,300
2023-07-04	4.620	4.690	4.590	4.620	4.620	8,406,300
2023-07-03	4.690	4.720	4.590	4.610	4.610	9,849,600
2023-06-30	4.610	4.690	4.580	4.690	4.690	10,262,800
2023-06-29	4.550	4.640	4.490	4.610	4.610	10,365,900
2023-06-28	4.570	4.570	4.380	4.530	4.530	7,205,400
2023-06-27	4.470	4.560	4.430	4.540	4.540	7,434,758
2023-06-26	4.450	4.540	4.420	4.440	4.440	8,689,700
2023-06-21	4.630	4.660	4.510	4.510	4.510	8,527,600
2023-06-20	4.480	4.580	4.440	4.540	4.540	8,162,700
2023-06-19	4.490	4.570	4.470	4.500	4.500	6,920,200
2023-06-16	4.550	4.660	4.510	4.520	4.520	8,828,900
2023-06-15	4.480	4.640	4.480	4.560	4.560	16,803,987
2023-06-14	4.450	4.590	4.370	4.500	4.500	11,487,200
2023-06-13	4.330	4.520	4.320	4.490	4.490	9,436,000
2023-06-12	4.200	4.370	4.190	4.340	4.340	7,119,100
2023-06-09	4.250	4.280	4.170	4.190	4.190	7,079,200
2023-06-08	4.350	4.350	4.230	4.240	4.240	5,953,200
2023-06-07	4.370	4.390	4.300	4.340	4.340	5,221,700
2023-06-06	4.480	4.500	4.370	4.380	4.380	7,672,319
2023-06-05	4.550	4.590	4.500	4.520	4.520	4,898,100
2023-06-02	4.570	4.580	4.520	4.530	4.530	4,326,958
2023-06-01	4.530	4.580	4.480	4.520	4.520	4,668,600
2023-05-31	4.620	4.620	4.510	4.530	4.530	4,932,430
2023-05-30	4.580	4.600	4.520	4.570	4.570	6,245,300
2023-05-29	4.610	4.660	4.570	4.600	4.600	7,716,400
2023-05-26	4.720	4.720	4.580	4.650	4.650	9,238,300
2023-05-25	4.640	4.710	4.620	4.690	4.690	10,052,062
2023-05-24	4.570	4.710	4.570	4.640	4.640	10,263,412
2023-05-23	4.600	4.650	4.550	4.590	4.590	10,060,512
2023-05-22	4.560	4.640	4.540	4.610	4.610	9,578,300
2023-05-19	4.580	4.610	4.500	4.560	4.560	11,776,500
2023-05-18	4.540	4.630	4.490	4.550	4.550	10,562,300
2023-05-17	4.470	4.550	4.420	4.520	4.520	12,673,038
2023-05-16	4.390	4.630	4.370	4.490	4.490	23,784,179
2023-05-15	4.190	4.590	4.170	4.430	4.430	19,021,206
2023-05-12	4.230	4.290	4.170	4.190	4.190	3,554,626
2023-05-11	4.220	4.260	4.180	4.250	4.250	3,359,800
2023-05-10	4.130	4.210	4.110	4.210	4.210	3,722,500
2023-05-09	4.210	4.210	4.130	4.130	4.130	5,404,700

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.