Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.700 | 5.750 | 5.660 | 5.660 | 5.660 | 13,897,100 |
| 2025-10-24 | 5.690 | 5.730 | 5.650 | 5.700 | 5.700 | 11,679,000 |
| 2025-10-23 | 5.600 | 5.670 | 5.550 | 5.670 | 5.670 | 13,991,000 |
| 2025-10-22 | 5.620 | 5.680 | 5.580 | 5.600 | 5.600 | 10,241,600 |
| 2025-10-21 | 5.520 | 5.640 | 5.480 | 5.640 | 5.640 | 13,510,200 |
| 2025-10-20 | 5.490 | 5.550 | 5.460 | 5.520 | 5.520 | 11,361,600 |
| 2025-10-17 | 5.580 | 5.670 | 5.430 | 5.430 | 5.430 | 17,236,800 |
| 2025-10-16 | 5.670 | 5.700 | 5.580 | 5.590 | 5.590 | 13,605,100 |
| 2025-10-15 | 5.620 | 5.710 | 5.580 | 5.700 | 5.700 | 15,236,100 |
| 2025-10-14 | 5.770 | 5.830 | 5.610 | 5.610 | 5.610 | 22,604,900 |
| 2025-10-13 | 5.700 | 5.780 | 5.460 | 5.770 | 5.770 | 25,660,870 |
| 2025-10-10 | 5.990 | 6.010 | 5.860 | 5.870 | 5.870 | 28,357,700 |
| 2025-10-09 | 6.020 | 6.120 | 6.020 | 6.040 | 6.040 | 26,640,400 |
| 2025-09-30 | 6.020 | 6.150 | 6.000 | 6.020 | 6.020 | 25,368,600 |
| 2025-09-29 | 5.840 | 6.070 | 5.840 | 6.020 | 6.020 | 29,810,600 |
| 2025-09-26 | 5.930 | 6.040 | 5.830 | 5.830 | 5.830 | 24,225,500 |
| 2025-09-25 | 6.070 | 6.130 | 5.980 | 5.980 | 5.980 | 27,613,700 |
| 2025-09-24 | 5.920 | 6.120 | 5.880 | 6.110 | 6.110 | 32,727,134 |
| 2025-09-23 | 6.150 | 6.210 | 5.870 | 5.960 | 5.960 | 45,618,470 |
| 2025-09-22 | 6.090 | 6.380 | 5.910 | 6.210 | 6.210 | 51,402,100 |
| 2025-09-19 | 6.310 | 6.340 | 6.060 | 6.090 | 6.090 | 44,308,000 |
| 2025-09-18 | 6.580 | 6.580 | 6.230 | 6.310 | 6.310 | 69,052,700 |
| 2025-09-17 | 6.450 | 6.650 | 6.350 | 6.620 | 6.620 | 71,320,600 |
| 2025-09-16 | 6.500 | 6.550 | 6.330 | 6.470 | 6.470 | 52,008,738 |
| 2025-09-15 | 6.540 | 6.690 | 6.470 | 6.510 | 6.510 | 71,014,429 |
| 2025-09-12 | 6.360 | 6.860 | 6.180 | 6.590 | 6.590 | 113,786,128 |
| 2025-09-11 | 6.300 | 6.350 | 6.210 | 6.340 | 6.340 | 45,032,363 |
| 2025-09-10 | 6.380 | 6.460 | 6.280 | 6.340 | 6.340 | 59,929,029 |
| 2025-09-09 | 6.430 | 6.650 | 6.400 | 6.450 | 6.450 | 71,579,000 |
| 2025-09-08 | 6.600 | 6.600 | 6.410 | 6.490 | 6.490 | 87,055,963 |
| 2025-09-05 | 6.430 | 6.680 | 6.280 | 6.640 | 6.640 | 137,647,810 |
| 2025-09-04 | 5.960 | 6.400 | 5.960 | 6.400 | 6.400 | 116,878,663 |
| 2025-09-03 | 6.180 | 6.290 | 5.990 | 6.010 | 6.010 | 51,187,700 |
| 2025-09-02 | 5.930 | 6.210 | 5.920 | 6.190 | 6.190 | 79,077,056 |
| 2025-09-01 | 5.840 | 5.980 | 5.840 | 5.950 | 5.950 | 24,384,700 |
| 2025-08-29 | 5.810 | 5.980 | 5.700 | 5.860 | 5.860 | 34,809,047 |
| 2025-08-28 | 6.050 | 6.100 | 5.520 | 5.800 | 5.800 | 59,806,647 |
| 2025-08-27 | 6.180 | 6.240 | 6.000 | 6.000 | 6.000 | 43,585,900 |
| 2025-08-26 | 6.130 | 6.200 | 6.070 | 6.180 | 6.180 | 31,447,300 |
| 2025-08-25 | 6.160 | 6.220 | 6.130 | 6.170 | 6.170 | 33,469,800 |
| 2025-08-22 | 6.160 | 6.210 | 6.130 | 6.160 | 6.160 | 24,199,200 |
| 2025-08-21 | 6.240 | 6.240 | 6.130 | 6.180 | 6.180 | 26,545,119 |
| 2025-08-20 | 6.220 | 6.240 | 6.140 | 6.230 | 6.230 | 32,684,300 |
| 2025-08-19 | 6.150 | 6.240 | 6.080 | 6.230 | 6.230 | 53,958,303 |
| 2025-08-18 | 6.010 | 6.150 | 6.010 | 6.120 | 6.120 | 36,633,206 |
| 2025-08-15 | 5.920 | 6.030 | 5.910 | 6.010 | 6.010 | 18,564,277 |
| 2025-08-14 | 6.100 | 6.170 | 5.940 | 5.940 | 5.940 | 29,524,900 |
| 2025-08-13 | 6.080 | 6.100 | 6.030 | 6.080 | 6.080 | 19,047,100 |
| 2025-08-12 | 6.120 | 6.140 | 6.040 | 6.080 | 6.080 | 20,564,200 |
| 2025-08-11 | 5.990 | 6.120 | 5.950 | 6.120 | 6.120 | 31,149,537 |
| 2025-08-08 | 5.960 | 6.020 | 5.930 | 5.950 | 5.950 | 14,638,200 |
| 2025-08-07 | 6.070 | 6.080 | 5.980 | 6.000 | 6.000 | 16,011,800 |
| 2025-08-06 | 5.990 | 6.060 | 5.950 | 6.060 | 6.060 | 19,867,231 |
| 2025-08-05 | 5.930 | 6.020 | 5.920 | 5.990 | 5.990 | 13,140,275 |
| 2025-08-04 | 5.800 | 5.920 | 5.780 | 5.920 | 5.920 | 13,666,075 |
| 2025-08-01 | 5.920 | 5.930 | 5.820 | 5.850 | 5.850 | 17,082,200 |
| 2025-07-31 | 5.970 | 6.060 | 5.900 | 5.930 | 5.930 | 15,221,400 |
| 2025-07-30 | 6.070 | 6.070 | 5.950 | 6.000 | 6.000 | 15,459,700 |
| 2025-07-29 | 6.100 | 6.170 | 6.020 | 6.060 | 6.060 | 17,855,400 |
| 2025-07-28 | 6.040 | 6.180 | 6.020 | 6.100 | 6.100 | 22,426,199 |
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.