Funeng Oriental Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	4.880	4.940	4.840	4.920	4.920	9,370,700
2023-02-06	4.910	4.930	4.810	4.880	4.880	11,603,500
2023-02-03	4.880	4.930	4.860	4.920	4.920	9,745,799
2023-02-02	4.980	4.990	4.880	4.900	4.900	16,161,512
2023-02-01	4.800	4.950	4.760	4.950	4.950	19,092,100
2023-01-31	4.690	4.810	4.650	4.790	4.790	15,421,990
2023-01-30	4.670	4.780	4.670	4.770	4.770	14,908,727
2023-01-20	4.680	4.720	4.610	4.670	4.670	11,091,537
2023-01-19	4.600	4.620	4.540	4.620	4.620	9,011,134
2023-01-18	4.670	4.670	4.600	4.620	4.620	8,427,300
2023-01-17	4.580	4.730	4.580	4.670	4.670	15,083,600
2023-01-16	4.580	4.650	4.520	4.620	4.620	16,243,027
2023-01-13	4.650	4.740	4.590	4.600	4.600	18,464,400
2023-01-12	4.430	4.830	4.420	4.700	4.700	33,479,645
2023-01-11	4.510	4.520	4.410	4.410	4.410	6,949,200
2023-01-10	4.580	4.580	4.470	4.480	4.480	7,602,481
2023-01-09	4.510	4.590	4.450	4.590	4.590	12,291,885
2023-01-06	4.500	4.600	4.480	4.520	4.520	12,684,001
2023-01-05	4.520	4.540	4.460	4.510	4.510	9,513,597
2023-01-04	4.420	4.550	4.390	4.550	4.550	16,789,470
2023-01-03	4.320	4.430	4.300	4.420	4.420	10,080,090
2022-12-30	4.320	4.380	4.290	4.320	4.320	8,865,761
2022-12-29	4.380	4.430	4.310	4.310	4.310	9,562,837
2022-12-28	4.490	4.490	4.360	4.420	4.420	12,186,845
2022-12-27	4.500	4.570	4.430	4.470	4.470	13,524,254
2022-12-26	4.330	4.640	4.270	4.540	4.540	22,171,452
2022-12-23	4.440	4.440	4.300	4.360	4.360	14,257,700
2022-12-22	4.630	4.640	4.400	4.450	4.450	20,925,221
2022-12-21	4.610	4.670	4.500	4.630	4.630	25,983,508
2022-12-20	4.300	4.730	4.260	4.650	4.650	40,977,582
2022-12-19	4.400	4.530	4.280	4.320	4.320	19,779,611
2022-12-16	4.350	4.610	4.280	4.440	4.440	34,218,793
2022-12-15	4.170	4.210	4.150	4.200	4.200	4,219,000
2022-12-14	4.200	4.260	4.160	4.160	4.160	5,539,200
2022-12-13	4.240	4.260	4.210	4.220	4.220	3,962,200
2022-12-12	4.260	4.260	4.220	4.220	4.220	4,101,300
2022-12-09	4.310	4.340	4.250	4.260	4.260	4,161,000
2022-12-08	4.370	4.390	4.290	4.300	4.300	5,957,926
2022-12-07	4.430	4.450	4.340	4.360	4.360	7,602,409
2022-12-06	4.380	4.420	4.350	4.370	4.370	5,518,778
2022-12-05	4.340	4.410	4.310	4.400	4.400	8,093,278
2022-12-02	4.240	4.350	4.240	4.340	4.340	6,800,578
2022-12-01	4.260	4.290	4.240	4.240	4.240	4,820,398
2022-11-30	4.240	4.280	4.230	4.250	4.250	4,751,300
2022-11-29	4.180	4.240	4.180	4.230	4.230	5,215,500
2022-11-28	4.210	4.210	4.130	4.180	4.180	5,976,100
2022-11-25	4.340	4.350	4.220	4.230	4.230	5,293,698
2022-11-24	4.290	4.350	4.290	4.340	4.340	4,539,800
2022-11-23	4.390	4.390	4.220	4.300	4.300	7,501,800
2022-11-22	4.470	4.510	4.370	4.380	4.380	5,142,200
2022-11-21	4.440	4.490	4.400	4.470	4.470	4,420,965
2022-11-18	4.520	4.550	4.450	4.450	4.450	5,132,735
2022-11-17	4.530	4.530	4.450	4.510	4.510	6,801,670
2022-11-16	4.490	4.600	4.490	4.540	4.540	8,383,200
2022-11-15	4.370	4.530	4.370	4.500	4.500	6,989,202
2022-11-14	4.480	4.490	4.370	4.380	4.380	5,730,700
2022-11-11	4.500	4.540	4.430	4.440	4.440	6,559,400
2022-11-10	4.490	4.500	4.410	4.420	4.420	6,530,700
2022-11-09	4.520	4.530	4.470	4.490	4.490	5,081,835
2022-11-08	4.540	4.560	4.480	4.520	4.520	5,562,600

← NewerPage 16 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.