Funeng Oriental Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	5.750	5.780	5.660	5.700	5.700	5,704,100
2022-02-09	5.700	5.770	5.630	5.740	5.740	7,103,100
2022-02-08	5.520	5.690	5.440	5.680	5.680	10,279,328
2022-02-07	5.530	5.670	5.440	5.490	5.490	10,902,107
2022-01-28	5.550	5.700	5.500	5.670	5.670	8,697,953
2022-01-27	5.730	5.780	5.450	5.500	5.500	10,947,822
2022-01-26	5.680	5.740	5.520	5.730	5.730	7,196,267
2022-01-25	5.900	5.930	5.590	5.600	5.600	10,495,327
2022-01-24	5.930	5.990	5.870	5.950	5.950	5,103,444
2022-01-21	6.020	6.030	5.850	5.950	5.950	7,459,103
2022-01-20	6.170	6.200	5.950	5.990	5.990	11,800,321
2022-01-19	6.160	6.230	6.080	6.190	6.190	9,045,300
2022-01-18	6.270	6.290	6.100	6.160	6.160	11,535,700
2022-01-17	6.070	6.390	6.050	6.270	6.270	16,690,431
2022-01-14	6.130	6.180	6.050	6.050	6.050	12,401,700
2022-01-13	6.290	6.310	6.120	6.130	6.130	19,257,132
2022-01-12	6.350	6.390	6.210	6.310	6.310	17,900,700
2022-01-11	6.410	6.490	6.290	6.330	6.330	9,765,121
2022-01-10	6.340	6.480	6.270	6.420	6.420	10,425,249
2022-01-07	6.460	6.540	6.260	6.320	6.320	13,039,438
2022-01-06	6.400	6.540	6.380	6.470	6.470	14,245,893
2022-01-05	6.690	6.690	6.320	6.420	6.420	18,289,692
2022-01-04	6.580	6.690	6.520	6.680	6.680	11,609,550
2021-12-31	6.550	6.610	6.490	6.570	6.570	9,561,227
2021-12-30	6.520	6.600	6.430	6.530	6.530	9,086,230
2021-12-29	6.480	6.540	6.390	6.460	6.460	10,675,200
2021-12-28	6.330	6.540	6.300	6.490	6.490	12,250,000
2021-12-27	6.260	6.330	6.200	6.320	6.320	7,995,387
2021-12-24	6.380	6.430	6.220	6.260	6.260	10,566,900
2021-12-23	6.500	6.540	6.340	6.380	6.380	14,419,500
2021-12-22	6.570	6.680	6.550	6.600	6.600	10,017,500
2021-12-21	6.510	6.620	6.470	6.570	6.570	14,391,800
2021-12-20	6.800	6.830	6.530	6.560	6.560	13,117,300
2021-12-17	6.800	6.830	6.720	6.780	6.780	12,389,300
2021-12-16	6.630	6.880	6.630	6.810	6.810	17,380,200
2021-12-15	6.680	6.720	6.620	6.620	6.620	11,327,900
2021-12-14	6.600	6.750	6.550	6.700	6.700	11,627,600
2021-12-13	6.770	6.790	6.590	6.640	6.640	12,179,678
2021-12-10	6.680	6.760	6.660	6.730	6.730	8,862,900
2021-12-09	6.680	6.730	6.580	6.720	6.720	13,351,580
2021-12-08	6.690	6.770	6.600	6.660	6.660	12,461,400
2021-12-07	6.820	6.890	6.510	6.620	6.620	16,367,200
2021-12-06	7.110	7.170	6.800	6.810	6.810	19,522,700
2021-12-03	7.190	7.320	7.110	7.130	7.130	12,169,500
2021-12-02	7.460	7.460	7.150	7.150	7.150	19,647,900
2021-12-01	7.410	7.480	7.320	7.470	7.470	16,949,073
2021-11-30	7.640	7.790	7.400	7.450	7.450	27,045,000
2021-11-29	7.460	7.720	7.350	7.660	7.660	20,735,029
2021-11-26	7.640	7.790	7.580	7.640	7.640	18,647,299
2021-11-25	7.820	7.860	7.560	7.700	7.700	25,659,322
2021-11-24	7.970	7.970	7.700	7.760	7.760	50,140,149
2021-11-23	7.440	8.050	7.400	8.050	8.050	67,785,262
2021-11-22	7.410	7.600	7.270	7.460	7.460	32,117,019
2021-11-19	7.240	7.340	7.120	7.280	7.280	18,547,700
2021-11-18	7.270	7.420	7.170	7.320	7.320	24,138,195
2021-11-17	6.900	7.260	6.900	7.250	7.250	22,460,746
2021-11-16	7.160	7.540	6.960	6.960	6.960	30,232,035
2021-11-15	7.010	7.340	7.000	7.150	7.150	33,740,600
2021-11-12	6.850	7.050	6.740	6.950	6.950	24,195,764
2021-11-11	6.840	6.890	6.720	6.750	6.750	14,488,700

← NewerPage 20 of 21 · 1,212 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.