Funeng Oriental Equipment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.210	4.300	4.210	4.290	4.290	11,323,100
2026-04-23	4.310	4.320	4.200	4.230	4.230	11,951,600
2026-04-22	4.380	4.390	4.300	4.320	4.320	9,817,600
2026-04-21	4.440	4.500	4.360	4.380	4.380	10,873,600
2026-04-20	4.400	4.430	4.360	4.400	4.400	8,024,000
2026-04-17	4.320	4.470	4.310	4.400	4.400	13,180,100
2026-04-16	4.300	4.340	4.280	4.330	4.330	6,425,150
2026-04-15	4.360	4.370	4.270	4.280	4.280	8,668,300
2026-04-14	4.350	4.380	4.310	4.350	4.350	8,807,800
2026-04-13	4.260	4.350	4.260	4.350	4.350	8,974,300
2026-04-10	4.270	4.340	4.240	4.290	4.290	10,455,500
2026-04-09	4.300	4.300	4.210	4.230	4.230	9,049,200
2026-04-08	4.250	4.330	4.240	4.330	4.330	10,657,300
2026-04-07	4.120	4.170	4.110	4.160	4.160	6,782,800
2026-04-03	4.260	4.300	4.100	4.120	4.120	10,658,200
2026-04-02	4.320	4.340	4.240	4.250	4.250	9,895,100
2026-04-01	4.400	4.420	4.320	4.340	4.340	10,310,000
2026-03-31	4.400	4.450	4.320	4.330	4.330	13,458,500
2026-03-30	4.400	4.460	4.370	4.430	4.430	9,754,300
2026-03-27	4.360	4.480	4.360	4.460	4.460	10,418,300
2026-03-26	4.450	4.540	4.400	4.430	4.430	13,575,180
2026-03-25	4.290	4.440	4.290	4.440	4.440	13,413,300
2026-03-24	4.230	4.300	4.140	4.290	4.290	14,407,400
2026-03-23	4.270	4.390	4.080	4.170	4.170	21,401,000
2026-03-20	4.510	4.560	4.420	4.420	4.420	11,782,700
2026-03-19	4.590	4.600	4.490	4.530	4.530	11,160,600
2026-03-18	4.610	4.640	4.550	4.620	4.620	10,164,490
2026-03-17	4.700	4.750	4.580	4.590	4.590	13,001,130
2026-03-16	4.670	4.710	4.660	4.690	4.690	12,129,500
2026-03-13	4.680	4.760	4.670	4.700	4.700	12,245,400
2026-03-12	4.740	4.760	4.660	4.700	4.700	13,707,900
2026-03-11	4.790	4.840	4.740	4.760	4.760	14,149,200
2026-03-10	4.730	4.790	4.720	4.780	4.780	12,471,900
2026-03-09	4.610	4.720	4.560	4.710	4.710	16,469,529
2026-03-06	4.600	4.690	4.570	4.690	4.690	9,634,834
2026-03-05	4.550	4.650	4.550	4.600	4.600	13,658,500
2026-03-04	4.460	4.580	4.400	4.510	4.510	14,668,600
2026-03-03	4.710	4.780	4.480	4.500	4.500	24,841,100
2026-03-02	4.800	4.850	4.710	4.730	4.730	21,846,301
2026-02-27	4.820	4.880	4.800	4.880	4.880	15,149,070
2026-02-26	4.730	4.910	4.710	4.840	4.840	23,144,900
2026-02-25	4.700	4.760	4.700	4.750	4.750	15,829,600
2026-02-24	4.730	4.740	4.680	4.690	4.690	14,285,660
2026-02-13	4.650	4.750	4.650	4.700	4.700	12,221,430
2026-02-12	4.690	4.700	4.630	4.640	4.640	12,606,800
2026-02-11	4.680	4.780	4.660	4.700	4.700	13,072,900
2026-02-10	4.710	4.770	4.670	4.690	4.690	16,516,000
2026-02-09	4.680	4.820	4.650	4.700	4.700	26,396,199
2026-02-06	4.490	4.640	4.490	4.600	4.600	16,814,230
2026-02-05	4.470	4.600	4.430	4.540	4.540	18,466,400
2026-02-04	4.420	4.530	4.400	4.480	4.480	14,175,200
2026-02-03	4.410	4.440	4.370	4.430	4.430	14,140,580
2026-02-02	4.450	4.500	4.370	4.370	4.370	21,140,900
2026-01-30	4.540	4.580	4.420	4.530	4.530	19,803,801
2026-01-29	4.650	4.670	4.550	4.560	4.560	22,241,199
2026-01-28	4.760	4.830	4.640	4.660	4.660	24,911,301
2026-01-27	4.690	4.800	4.600	4.780	4.780	22,499,150
2026-01-26	4.820	4.830	4.670	4.740	4.740	24,900,010
2026-01-23	4.620	4.850	4.610	4.790	4.790	36,168,832
2026-01-22	4.540	4.610	4.520	4.610	4.610	18,621,609

← NewerPage 3 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.