Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 4.540 | 4.580 | 4.490 | 4.530 | 4.530 | 5,758,700 |
| 2022-11-04 | 4.510 | 4.550 | 4.480 | 4.550 | 4.550 | 4,868,000 |
| 2022-11-03 | 4.480 | 4.520 | 4.430 | 4.480 | 4.480 | 4,078,500 |
| 2022-11-02 | 4.500 | 4.560 | 4.460 | 4.500 | 4.500 | 5,400,300 |
| 2022-11-01 | 4.500 | 4.540 | 4.460 | 4.520 | 4.520 | 5,143,300 |
| 2022-10-31 | 4.330 | 4.500 | 4.320 | 4.460 | 4.460 | 5,748,600 |
| 2022-10-28 | 4.500 | 4.520 | 4.310 | 4.330 | 4.330 | 7,195,390 |
| 2022-10-27 | 4.610 | 4.640 | 4.520 | 4.520 | 4.520 | 6,297,600 |
| 2022-10-26 | 4.540 | 4.640 | 4.510 | 4.580 | 4.580 | 8,233,200 |
| 2022-10-25 | 4.460 | 4.590 | 4.450 | 4.560 | 4.560 | 8,024,764 |
| 2022-10-24 | 4.490 | 4.740 | 4.450 | 4.490 | 4.490 | 9,851,528 |
| 2022-10-21 | 4.460 | 4.550 | 4.450 | 4.480 | 4.480 | 4,389,800 |
| 2022-10-20 | 4.490 | 4.550 | 4.400 | 4.480 | 4.480 | 6,415,700 |
| 2022-10-19 | 4.520 | 4.640 | 4.460 | 4.490 | 4.490 | 7,914,300 |
| 2022-10-18 | 4.450 | 4.580 | 4.420 | 4.530 | 4.530 | 7,114,100 |
| 2022-10-17 | 4.240 | 4.460 | 4.230 | 4.440 | 4.440 | 7,192,300 |
| 2022-10-14 | 4.210 | 4.270 | 4.180 | 4.250 | 4.250 | 5,814,400 |
| 2022-10-13 | 4.150 | 4.250 | 4.100 | 4.190 | 4.190 | 4,585,192 |
| 2022-10-12 | 3.980 | 4.140 | 3.970 | 4.140 | 4.140 | 7,353,200 |
| 2022-10-11 | 3.970 | 4.020 | 3.880 | 3.990 | 3.990 | 3,689,900 |
| 2022-10-10 | 4.030 | 4.090 | 3.910 | 3.910 | 3.910 | 5,473,500 |
| 2022-09-30 | 4.080 | 4.140 | 4.030 | 4.060 | 4.060 | 4,130,300 |
| 2022-09-29 | 4.160 | 4.200 | 4.040 | 4.100 | 4.100 | 5,333,900 |
| 2022-09-28 | 4.270 | 4.310 | 4.110 | 4.110 | 4.110 | 5,829,409 |
| 2022-09-27 | 4.150 | 4.310 | 4.150 | 4.260 | 4.260 | 4,942,100 |
| 2022-09-26 | 4.350 | 4.350 | 4.160 | 4.170 | 4.170 | 4,785,100 |
| 2022-09-23 | 4.430 | 4.460 | 4.260 | 4.300 | 4.300 | 4,662,900 |
| 2022-09-22 | 4.430 | 4.500 | 4.380 | 4.410 | 4.410 | 5,203,300 |
| 2022-09-21 | 4.330 | 4.460 | 4.270 | 4.450 | 4.450 | 5,668,900 |
| 2022-09-20 | 4.250 | 4.360 | 4.210 | 4.340 | 4.340 | 5,763,900 |
| 2022-09-19 | 4.230 | 4.290 | 4.150 | 4.200 | 4.200 | 5,326,000 |
| 2022-09-16 | 4.400 | 4.400 | 4.250 | 4.260 | 4.260 | 6,162,900 |
| 2022-09-15 | 4.610 | 4.610 | 4.320 | 4.390 | 4.390 | 7,633,200 |
| 2022-09-14 | 4.600 | 4.640 | 4.500 | 4.580 | 4.580 | 6,676,500 |
| 2022-09-13 | 4.680 | 4.770 | 4.640 | 4.670 | 4.670 | 4,405,000 |
| 2022-09-09 | 4.700 | 4.710 | 4.600 | 4.640 | 4.640 | 3,646,800 |
| 2022-09-08 | 4.800 | 4.820 | 4.660 | 4.670 | 4.670 | 3,888,700 |
| 2022-09-07 | 4.710 | 4.800 | 4.710 | 4.790 | 4.790 | 3,655,200 |
| 2022-09-06 | 4.670 | 4.770 | 4.650 | 4.760 | 4.760 | 4,021,200 |
| 2022-09-05 | 4.680 | 4.730 | 4.640 | 4.670 | 4.670 | 4,139,100 |
| 2022-09-02 | 4.550 | 4.690 | 4.540 | 4.680 | 4.680 | 5,380,170 |
| 2022-09-01 | 4.620 | 4.670 | 4.500 | 4.570 | 4.570 | 6,282,000 |
| 2022-08-31 | 4.820 | 4.820 | 4.590 | 4.620 | 4.620 | 7,767,900 |
| 2022-08-30 | 4.920 | 4.940 | 4.750 | 4.800 | 4.800 | 6,870,100 |
| 2022-08-29 | 4.860 | 4.930 | 4.720 | 4.900 | 4.900 | 6,895,691 |
| 2022-08-26 | 4.950 | 5.040 | 4.850 | 4.870 | 4.870 | 7,058,700 |
| 2022-08-25 | 5.160 | 5.210 | 4.890 | 4.950 | 4.950 | 11,429,890 |
| 2022-08-24 | 5.480 | 5.550 | 5.160 | 5.160 | 5.160 | 10,867,600 |
| 2022-08-23 | 5.310 | 5.580 | 5.310 | 5.450 | 5.450 | 8,816,300 |
| 2022-08-22 | 5.380 | 5.440 | 5.260 | 5.320 | 5.320 | 8,732,800 |
| 2022-08-19 | 5.630 | 5.660 | 5.420 | 5.440 | 5.440 | 8,733,200 |
| 2022-08-18 | 5.590 | 5.640 | 5.540 | 5.600 | 5.600 | 9,039,000 |
| 2022-08-17 | 5.570 | 5.600 | 5.510 | 5.550 | 5.550 | 6,920,800 |
| 2022-08-16 | 5.540 | 5.600 | 5.460 | 5.540 | 5.540 | 5,914,168 |
| 2022-08-15 | 5.400 | 5.530 | 5.370 | 5.500 | 5.500 | 8,264,700 |
| 2022-08-12 | 5.550 | 5.610 | 5.400 | 5.410 | 5.410 | 9,255,300 |
| 2022-08-11 | 5.550 | 5.640 | 5.510 | 5.550 | 5.550 | 6,823,300 |
| 2022-08-10 | 5.540 | 5.700 | 5.510 | 5.540 | 5.540 | 8,476,400 |
| 2022-08-09 | 5.590 | 5.590 | 5.480 | 5.520 | 5.520 | 6,218,201 |
| 2022-08-08 | 5.250 | 5.580 | 5.230 | 5.540 | 5.540 | 12,424,023 |
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.