Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.030 | 4.140 | 4.020 | 4.110 | 4.110 | 4,751,500 |
| 2022-05-11 | 4.070 | 4.170 | 4.040 | 4.040 | 4.040 | 7,152,503 |
| 2022-05-10 | 3.990 | 4.080 | 3.970 | 4.070 | 4.070 | 4,880,900 |
| 2022-05-09 | 4.000 | 4.080 | 3.980 | 4.020 | 4.020 | 4,996,800 |
| 2022-05-06 | 3.900 | 4.020 | 3.860 | 4.000 | 4.000 | 5,196,000 |
| 2022-05-05 | 4.060 | 4.070 | 3.950 | 4.000 | 4.000 | 5,232,300 |
| 2022-04-29 | 3.820 | 4.030 | 3.820 | 4.000 | 4.000 | 10,258,700 |
| 2022-04-28 | 3.910 | 3.910 | 3.750 | 3.790 | 3.790 | 6,906,300 |
| 2022-04-27 | 3.850 | 3.950 | 3.650 | 3.930 | 3.930 | 10,870,400 |
| 2022-04-26 | 3.860 | 3.980 | 3.750 | 3.790 | 3.790 | 7,505,800 |
| 2022-04-25 | 4.250 | 4.250 | 3.860 | 3.860 | 3.860 | 9,976,776 |
| 2022-04-22 | 4.380 | 4.430 | 4.300 | 4.350 | 4.350 | 4,965,538 |
| 2022-04-21 | 4.530 | 4.550 | 4.300 | 4.320 | 4.320 | 5,833,900 |
| 2022-04-20 | 4.600 | 4.670 | 4.510 | 4.540 | 4.540 | 3,764,800 |
| 2022-04-19 | 4.570 | 4.700 | 4.550 | 4.620 | 4.620 | 4,864,700 |
| 2022-04-18 | 4.570 | 4.620 | 4.390 | 4.580 | 4.580 | 4,369,900 |
| 2022-04-15 | 4.800 | 4.800 | 4.550 | 4.570 | 4.570 | 5,447,000 |
| 2022-04-14 | 4.770 | 4.820 | 4.730 | 4.760 | 4.760 | 4,437,000 |
| 2022-04-13 | 4.820 | 4.940 | 4.740 | 4.770 | 4.770 | 5,450,070 |
| 2022-04-12 | 4.780 | 4.850 | 4.700 | 4.850 | 4.850 | 5,341,371 |
| 2022-04-11 | 4.880 | 4.900 | 4.680 | 4.700 | 4.700 | 6,714,000 |
| 2022-04-08 | 5.040 | 5.080 | 4.890 | 4.930 | 4.930 | 8,014,300 |
| 2022-04-07 | 5.150 | 5.150 | 4.980 | 4.990 | 4.990 | 6,110,500 |
| 2022-04-06 | 5.110 | 5.180 | 5.080 | 5.170 | 5.170 | 4,945,800 |
| 2022-04-01 | 5.020 | 5.130 | 4.990 | 5.110 | 5.110 | 5,014,142 |
| 2022-03-31 | 5.140 | 5.140 | 5.040 | 5.060 | 5.060 | 5,389,000 |
| 2022-03-30 | 5.080 | 5.130 | 5.060 | 5.100 | 5.100 | 4,753,470 |
| 2022-03-29 | 5.170 | 5.190 | 5.040 | 5.050 | 5.050 | 4,663,500 |
| 2022-03-28 | 5.260 | 5.260 | 5.120 | 5.170 | 5.170 | 6,107,327 |
| 2022-03-25 | 5.350 | 5.350 | 5.170 | 5.240 | 5.240 | 7,940,301 |
| 2022-03-24 | 5.280 | 5.290 | 5.180 | 5.220 | 5.220 | 6,221,170 |
| 2022-03-23 | 5.320 | 5.350 | 5.260 | 5.300 | 5.300 | 5,210,242 |
| 2022-03-22 | 5.310 | 5.350 | 5.250 | 5.300 | 5.300 | 5,884,499 |
| 2022-03-21 | 5.250 | 5.320 | 5.220 | 5.320 | 5.320 | 8,415,900 |
| 2022-03-18 | 4.990 | 5.270 | 4.990 | 5.250 | 5.250 | 13,226,819 |
| 2022-03-17 | 5.170 | 5.210 | 5.060 | 5.070 | 5.070 | 12,103,119 |
| 2022-03-16 | 4.970 | 5.080 | 4.830 | 5.060 | 5.060 | 8,066,251 |
| 2022-03-15 | 5.160 | 5.160 | 4.910 | 4.910 | 4.910 | 7,368,099 |
| 2022-03-14 | 5.240 | 5.340 | 5.100 | 5.100 | 5.100 | 5,201,700 |
| 2022-03-11 | 5.220 | 5.340 | 5.080 | 5.290 | 5.290 | 7,429,952 |
| 2022-03-10 | 5.310 | 5.390 | 5.270 | 5.280 | 5.280 | 6,993,052 |
| 2022-03-09 | 5.340 | 5.410 | 4.910 | 5.260 | 5.260 | 9,264,977 |
| 2022-03-08 | 5.530 | 5.570 | 5.250 | 5.370 | 5.370 | 8,720,433 |
| 2022-03-07 | 5.590 | 5.590 | 5.420 | 5.460 | 5.460 | 8,501,425 |
| 2022-03-04 | 5.630 | 5.670 | 5.480 | 5.560 | 5.560 | 11,575,770 |
| 2022-03-03 | 5.780 | 5.800 | 5.640 | 5.660 | 5.660 | 9,933,031 |
| 2022-03-02 | 5.740 | 5.800 | 5.700 | 5.770 | 5.770 | 8,318,920 |
| 2022-03-01 | 5.640 | 5.870 | 5.620 | 5.750 | 5.750 | 10,330,100 |
| 2022-02-28 | 5.730 | 5.780 | 5.600 | 5.640 | 5.640 | 7,370,700 |
| 2022-02-25 | 5.730 | 5.880 | 5.690 | 5.720 | 5.720 | 10,888,800 |
| 2022-02-24 | 5.840 | 5.970 | 5.620 | 5.700 | 5.700 | 18,022,552 |
| 2022-02-23 | 5.900 | 5.920 | 5.810 | 5.850 | 5.850 | 11,488,286 |
| 2022-02-22 | 5.840 | 5.950 | 5.800 | 5.900 | 5.900 | 13,690,082 |
| 2022-02-21 | 5.790 | 5.900 | 5.700 | 5.870 | 5.870 | 15,838,017 |
| 2022-02-18 | 5.540 | 5.630 | 5.480 | 5.630 | 5.630 | 7,002,994 |
| 2022-02-17 | 5.530 | 5.640 | 5.510 | 5.560 | 5.560 | 8,033,465 |
| 2022-02-16 | 5.520 | 5.600 | 5.480 | 5.570 | 5.570 | 7,684,742 |
| 2022-02-15 | 5.540 | 5.550 | 5.440 | 5.500 | 5.500 | 5,022,627 |
| 2022-02-14 | 5.520 | 5.600 | 5.470 | 5.540 | 5.540 | 5,550,424 |
| 2022-02-11 | 5.690 | 5.700 | 5.510 | 5.550 | 5.550 | 7,616,300 |
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.