Funeng Oriental Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	4.260	4.270	4.190	4.210	4.210	4,015,700
2023-05-05	4.290	4.290	4.180	4.210	4.210	4,676,700
2023-05-04	4.220	4.320	4.210	4.280	4.280	6,794,037
2023-04-28	4.190	4.280	4.160	4.260	4.260	4,725,600
2023-04-27	4.100	4.230	4.090	4.190	4.190	4,006,400
2023-04-26	4.030	4.180	4.020	4.140	4.140	5,323,200
2023-04-25	4.160	4.210	3.960	4.040	4.040	7,334,500
2023-04-24	4.140	4.180	4.090	4.160	4.160	3,768,001
2023-04-21	4.210	4.260	4.140	4.140	4.140	5,130,600
2023-04-20	4.280	4.330	4.200	4.240	4.240	3,836,200
2023-04-19	4.300	4.350	4.250	4.290	4.290	4,125,500
2023-04-18	4.400	4.400	4.290	4.290	4.290	4,803,400
2023-04-17	4.420	4.440	4.350	4.370	4.370	4,685,300
2023-04-14	4.360	4.410	4.320	4.400	4.400	4,653,100
2023-04-13	4.410	4.410	4.330	4.340	4.340	5,937,206
2023-04-12	4.420	4.420	4.360	4.400	4.400	5,641,100
2023-04-11	4.420	4.450	4.380	4.420	4.420	3,650,826
2023-04-10	4.430	4.520	4.400	4.440	4.440	5,983,000
2023-04-07	4.440	4.450	4.400	4.440	4.440	4,289,500
2023-04-06	4.350	4.430	4.310	4.410	4.410	5,456,100
2023-04-04	4.530	4.540	4.370	4.390	4.390	9,775,500
2023-04-03	4.510	4.540	4.490	4.540	4.540	5,231,200
2023-03-31	4.530	4.550	4.490	4.530	4.530	3,617,699
2023-03-30	4.590	4.610	4.500	4.510	4.510	5,383,332
2023-03-29	4.650	4.680	4.570	4.580	4.580	5,931,400
2023-03-28	4.740	4.790	4.660	4.660	4.660	8,623,163
2023-03-27	4.650	4.750	4.650	4.740	4.740	12,300,600
2023-03-24	4.650	4.670	4.620	4.660	4.660	4,792,772
2023-03-23	4.670	4.680	4.610	4.640	4.640	6,193,900
2023-03-22	4.690	4.720	4.630	4.680	4.680	7,418,800
2023-03-21	4.610	4.680	4.570	4.670	4.670	7,950,872
2023-03-20	4.570	4.650	4.480	4.620	4.620	7,267,075
2023-03-17	4.550	4.590	4.530	4.540	4.540	3,460,728
2023-03-16	4.620	4.630	4.520	4.520	4.520	4,365,600
2023-03-15	4.600	4.660	4.570	4.620	4.620	4,612,300
2023-03-14	4.620	4.620	4.490	4.600	4.600	5,836,200
2023-03-13	4.550	4.700	4.500	4.630	4.630	8,355,600
2023-03-10	4.640	4.660	4.560	4.570	4.570	6,106,900
2023-03-09	4.650	4.680	4.610	4.670	4.670	4,363,800
2023-03-08	4.570	4.650	4.560	4.650	4.650	4,142,900
2023-03-07	4.750	4.760	4.590	4.600	4.600	11,197,926
2023-03-06	4.710	4.760	4.680	4.760	4.760	6,966,100
2023-03-03	4.740	4.740	4.660	4.720	4.720	7,347,700
2023-03-02	4.770	4.820	4.720	4.730	4.730	8,055,961
2023-03-01	4.760	4.780	4.740	4.780	4.780	7,417,800
2023-02-28	4.730	4.790	4.690	4.760	4.760	6,096,900
2023-02-27	4.780	4.820	4.700	4.700	4.700	8,383,800
2023-02-24	4.860	4.860	4.750	4.790	4.790	7,717,706
2023-02-23	4.870	5.000	4.800	4.820	4.820	13,843,426
2023-02-22	4.900	4.910	4.790	4.840	4.840	13,656,978
2023-02-21	4.990	5.020	4.870	4.910	4.910	15,609,837
2023-02-20	5.040	5.110	4.910	4.980	4.980	16,156,000
2023-02-17	4.990	5.230	4.990	5.070	5.070	22,575,714
2023-02-16	4.970	5.140	4.960	5.010	5.010	24,658,210
2023-02-15	4.980	5.010	4.920	4.960	4.960	13,138,614
2023-02-14	5.040	5.050	4.970	4.990	4.990	8,760,935
2023-02-13	5.000	5.110	4.990	5.050	5.050	11,274,075
2023-02-10	5.020	5.080	4.940	4.970	4.970	9,922,200
2023-02-09	5.020	5.070	4.980	5.040	5.040	13,626,999
2023-02-08	4.920	5.160	4.890	5.040	5.040	24,278,603

← NewerPage 15 of 21 · 1,220 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.