Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.520 | 4.560 | 4.500 | 4.550 | 4.550 | 14,580,800 |
| 2026-01-20 | 4.600 | 4.660 | 4.520 | 4.560 | 4.560 | 26,105,000 |
| 2026-01-19 | 4.600 | 4.750 | 4.580 | 4.630 | 4.630 | 37,783,602 |
| 2026-01-16 | 4.480 | 4.550 | 4.440 | 4.550 | 4.550 | 30,258,349 |
| 2026-01-15 | 4.390 | 4.440 | 4.370 | 4.440 | 4.440 | 21,674,100 |
| 2026-01-14 | 4.350 | 4.460 | 4.350 | 4.420 | 4.420 | 30,833,235 |
| 2026-01-13 | 4.470 | 4.480 | 4.370 | 4.380 | 4.380 | 31,108,886 |
| 2026-01-12 | 4.430 | 4.500 | 4.400 | 4.460 | 4.460 | 34,297,209 |
| 2026-01-09 | 4.470 | 4.490 | 4.400 | 4.430 | 4.430 | 27,530,735 |
| 2026-01-08 | 4.460 | 4.490 | 4.420 | 4.470 | 4.470 | 26,238,300 |
| 2026-01-07 | 4.320 | 4.540 | 4.310 | 4.460 | 4.460 | 43,081,500 |
| 2026-01-06 | 4.240 | 4.360 | 4.230 | 4.320 | 4.320 | 25,775,570 |
| 2026-01-05 | 4.230 | 4.260 | 4.160 | 4.250 | 4.250 | 25,565,200 |
| 2025-12-31 | 4.270 | 4.320 | 4.220 | 4.230 | 4.230 | 25,119,400 |
| 2025-12-30 | 4.200 | 4.260 | 4.180 | 4.210 | 4.210 | 24,928,018 |
| 2025-12-29 | 4.350 | 4.370 | 4.220 | 4.220 | 4.220 | 47,374,107 |
| 2025-12-26 | 4.400 | 4.460 | 4.350 | 4.380 | 4.380 | 43,540,092 |
| 2025-12-25 | 4.440 | 4.530 | 4.370 | 4.410 | 4.410 | 45,899,983 |
| 2025-12-24 | 4.380 | 4.500 | 4.310 | 4.460 | 4.460 | 71,310,329 |
| 2025-12-23 | 4.330 | 4.730 | 4.330 | 4.490 | 4.490 | 133,216,917 |
| 2025-12-22 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2025-12-19 | 5.270 | 5.420 | 5.270 | 5.410 | 5.410 | 15,097,900 |
| 2025-12-18 | 5.300 | 5.370 | 5.260 | 5.270 | 5.270 | 14,830,500 |
| 2025-12-17 | 5.260 | 5.330 | 5.180 | 5.330 | 5.330 | 16,730,300 |
| 2025-12-16 | 5.360 | 5.370 | 5.220 | 5.260 | 5.260 | 18,351,500 |
| 2025-12-15 | 5.440 | 5.460 | 5.350 | 5.370 | 5.370 | 17,817,570 |
| 2025-12-12 | 5.520 | 5.540 | 5.430 | 5.450 | 5.450 | 19,083,800 |
| 2025-12-11 | 5.600 | 5.630 | 5.470 | 5.480 | 5.480 | 19,917,300 |
| 2025-12-10 | 5.630 | 5.630 | 5.540 | 5.610 | 5.610 | 18,997,400 |
| 2025-12-09 | 5.760 | 5.800 | 5.640 | 5.660 | 5.660 | 22,459,100 |
| 2025-12-08 | 5.670 | 5.880 | 5.670 | 5.820 | 5.820 | 27,696,100 |
| 2025-12-05 | 5.570 | 5.680 | 5.480 | 5.660 | 5.660 | 21,536,200 |
| 2025-12-04 | 5.770 | 5.790 | 5.550 | 5.560 | 5.560 | 32,514,900 |
| 2025-12-03 | 6.030 | 6.080 | 5.760 | 5.780 | 5.780 | 34,775,300 |
| 2025-12-02 | 6.070 | 6.080 | 5.980 | 6.030 | 6.030 | 22,141,570 |
| 2025-12-01 | 6.180 | 6.230 | 6.080 | 6.100 | 6.100 | 30,435,000 |
| 2025-11-28 | 6.090 | 6.190 | 6.080 | 6.190 | 6.190 | 32,714,070 |
| 2025-11-27 | 6.000 | 6.230 | 5.990 | 6.140 | 6.140 | 40,531,900 |
| 2025-11-26 | 6.180 | 6.200 | 6.000 | 6.030 | 6.030 | 37,048,900 |
| 2025-11-25 | 6.100 | 6.240 | 6.050 | 6.200 | 6.200 | 43,750,600 |
| 2025-11-24 | 6.150 | 6.190 | 5.860 | 6.010 | 6.010 | 46,225,100 |
| 2025-11-21 | 6.430 | 6.500 | 6.000 | 6.000 | 6.000 | 87,968,200 |
| 2025-11-20 | 6.490 | 6.950 | 6.420 | 6.590 | 6.590 | 88,652,602 |
| 2025-11-19 | 6.430 | 6.930 | 6.420 | 6.650 | 6.650 | 90,983,598 |
| 2025-11-18 | 6.770 | 6.840 | 6.450 | 6.620 | 6.620 | 96,068,118 |
| 2025-11-17 | 6.530 | 7.320 | 6.510 | 6.790 | 6.790 | 120,677,516 |
| 2025-11-14 | 6.200 | 6.570 | 6.150 | 6.450 | 6.450 | 82,268,180 |
| 2025-11-13 | 6.130 | 6.410 | 6.110 | 6.270 | 6.270 | 65,695,150 |
| 2025-11-12 | 6.060 | 6.240 | 5.990 | 6.180 | 6.180 | 45,206,100 |
| 2025-11-11 | 6.020 | 6.150 | 6.000 | 6.070 | 6.070 | 28,231,500 |
| 2025-11-10 | 6.110 | 6.140 | 6.020 | 6.030 | 6.030 | 29,418,600 |
| 2025-11-07 | 6.000 | 6.180 | 5.890 | 6.120 | 6.120 | 46,942,802 |
| 2025-11-06 | 6.110 | 6.300 | 5.940 | 5.980 | 5.980 | 61,617,001 |
| 2025-11-05 | 5.760 | 6.080 | 5.710 | 6.030 | 6.030 | 39,279,100 |
| 2025-11-04 | 5.760 | 5.840 | 5.760 | 5.820 | 5.820 | 18,900,801 |
| 2025-11-03 | 5.780 | 5.810 | 5.660 | 5.780 | 5.780 | 18,310,500 |
| 2025-10-31 | 5.630 | 5.810 | 5.630 | 5.770 | 5.770 | 23,463,500 |
| 2025-10-30 | 5.640 | 5.720 | 5.570 | 5.660 | 5.660 | 17,516,900 |
| 2025-10-29 | 5.670 | 5.700 | 5.590 | 5.640 | 5.640 | 13,756,600 |
| 2025-10-28 | 5.650 | 5.720 | 5.600 | 5.680 | 5.680 | 16,663,900 |
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.