Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.290 | 5.320 | 5.150 | 5.260 | 5.260 | 5,840,600 |
| 2022-08-04 | 5.200 | 5.290 | 5.130 | 5.280 | 5.280 | 6,481,500 |
| 2022-08-03 | 5.260 | 5.450 | 5.150 | 5.200 | 5.200 | 10,332,700 |
| 2022-08-02 | 5.500 | 5.500 | 5.150 | 5.250 | 5.250 | 14,397,666 |
| 2022-08-01 | 5.520 | 5.650 | 5.500 | 5.530 | 5.530 | 6,771,000 |
| 2022-07-29 | 5.610 | 5.660 | 5.520 | 5.540 | 5.540 | 7,806,600 |
| 2022-07-28 | 5.600 | 5.720 | 5.550 | 5.600 | 5.600 | 12,202,202 |
| 2022-07-27 | 5.400 | 5.670 | 5.350 | 5.570 | 5.570 | 14,691,750 |
| 2022-07-26 | 5.420 | 5.450 | 5.320 | 5.380 | 5.380 | 6,706,361 |
| 2022-07-25 | 5.400 | 5.480 | 5.370 | 5.430 | 5.430 | 8,340,148 |
| 2022-07-22 | 5.350 | 5.480 | 5.330 | 5.410 | 5.410 | 13,492,800 |
| 2022-07-21 | 5.210 | 5.500 | 5.200 | 5.350 | 5.350 | 14,227,572 |
| 2022-07-20 | 5.200 | 5.280 | 5.190 | 5.250 | 5.250 | 5,151,501 |
| 2022-07-19 | 5.250 | 5.290 | 5.200 | 5.230 | 5.230 | 6,285,700 |
| 2022-07-18 | 5.100 | 5.230 | 5.070 | 5.220 | 5.220 | 7,559,600 |
| 2022-07-15 | 5.200 | 5.210 | 5.000 | 5.080 | 5.080 | 5,965,800 |
| 2022-07-14 | 4.980 | 5.250 | 4.960 | 5.200 | 5.200 | 10,110,000 |
| 2022-07-13 | 4.930 | 5.010 | 4.920 | 4.990 | 4.990 | 3,515,100 |
| 2022-07-12 | 5.120 | 5.120 | 4.920 | 4.920 | 4.920 | 6,101,700 |
| 2022-07-11 | 5.160 | 5.200 | 5.060 | 5.140 | 5.140 | 5,569,700 |
| 2022-07-08 | 5.160 | 5.250 | 5.120 | 5.210 | 5.210 | 7,239,600 |
| 2022-07-07 | 4.990 | 5.150 | 4.990 | 5.150 | 5.150 | 8,644,133 |
| 2022-07-06 | 5.000 | 5.090 | 4.940 | 5.000 | 5.000 | 6,954,062 |
| 2022-07-05 | 5.060 | 5.120 | 4.920 | 4.960 | 4.960 | 9,064,251 |
| 2022-07-04 | 5.180 | 5.180 | 5.040 | 5.070 | 5.070 | 6,094,535 |
| 2022-07-01 | 5.090 | 5.190 | 5.070 | 5.160 | 5.160 | 7,323,066 |
| 2022-06-30 | 5.120 | 5.200 | 5.050 | 5.090 | 5.090 | 9,247,800 |
| 2022-06-29 | 5.300 | 5.380 | 5.110 | 5.130 | 5.130 | 11,933,100 |
| 2022-06-28 | 5.250 | 5.390 | 5.190 | 5.360 | 5.360 | 12,067,439 |
| 2022-06-27 | 5.190 | 5.250 | 5.160 | 5.200 | 5.200 | 8,667,400 |
| 2022-06-24 | 5.230 | 5.260 | 5.170 | 5.180 | 5.180 | 9,685,647 |
| 2022-06-23 | 5.220 | 5.280 | 5.160 | 5.240 | 5.240 | 11,093,301 |
| 2022-06-22 | 5.340 | 5.380 | 5.170 | 5.240 | 5.240 | 17,219,000 |
| 2022-06-21 | 5.150 | 5.450 | 5.050 | 5.320 | 5.320 | 26,141,400 |
| 2022-06-20 | 5.150 | 5.250 | 5.110 | 5.130 | 5.130 | 17,052,800 |
| 2022-06-17 | 4.740 | 5.420 | 4.690 | 5.150 | 5.150 | 28,925,652 |
| 2022-06-16 | 4.720 | 4.810 | 4.690 | 4.740 | 4.740 | 7,022,035 |
| 2022-06-15 | 4.900 | 4.920 | 4.720 | 4.740 | 4.740 | 8,150,800 |
| 2022-06-14 | 4.850 | 4.880 | 4.690 | 4.810 | 4.810 | 15,438,472 |
| 2022-06-13 | 4.580 | 4.950 | 4.580 | 4.950 | 4.950 | 13,967,000 |
| 2022-06-10 | 4.540 | 4.680 | 4.540 | 4.630 | 4.630 | 5,813,100 |
| 2022-06-09 | 4.770 | 4.770 | 4.550 | 4.560 | 4.560 | 6,423,600 |
| 2022-06-08 | 4.750 | 4.790 | 4.610 | 4.730 | 4.730 | 8,762,872 |
| 2022-06-07 | 4.860 | 4.870 | 4.710 | 4.750 | 4.750 | 7,587,900 |
| 2022-06-06 | 4.800 | 4.900 | 4.740 | 4.860 | 4.860 | 7,388,000 |
| 2022-06-02 | 4.760 | 4.820 | 4.710 | 4.800 | 4.800 | 7,347,466 |
| 2022-06-01 | 4.610 | 4.820 | 4.610 | 4.770 | 4.770 | 9,383,100 |
| 2022-05-31 | 4.660 | 4.690 | 4.560 | 4.660 | 4.660 | 8,551,500 |
| 2022-05-30 | 4.640 | 4.780 | 4.530 | 4.620 | 4.620 | 15,405,365 |
| 2022-05-27 | 4.540 | 4.550 | 4.420 | 4.460 | 4.460 | 5,728,300 |
| 2022-05-26 | 4.440 | 4.540 | 4.410 | 4.500 | 4.500 | 5,149,800 |
| 2022-05-25 | 4.390 | 4.480 | 4.370 | 4.470 | 4.470 | 5,981,700 |
| 2022-05-24 | 4.620 | 4.670 | 4.400 | 4.410 | 4.410 | 11,609,499 |
| 2022-05-23 | 4.480 | 4.690 | 4.470 | 4.650 | 4.650 | 12,886,700 |
| 2022-05-20 | 4.420 | 4.480 | 4.400 | 4.440 | 4.440 | 5,840,000 |
| 2022-05-19 | 4.280 | 4.400 | 4.230 | 4.400 | 4.400 | 7,695,874 |
| 2022-05-18 | 4.200 | 4.350 | 4.180 | 4.320 | 4.320 | 10,589,800 |
| 2022-05-17 | 4.160 | 4.330 | 4.120 | 4.200 | 4.200 | 11,469,500 |
| 2022-05-16 | 4.170 | 4.200 | 4.110 | 4.150 | 4.150 | 5,631,600 |
| 2022-05-13 | 4.140 | 4.170 | 4.060 | 4.140 | 4.140 | 4,467,200 |
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.