Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.980 | 6.100 | 5.940 | 6.040 | 6.040 | 24,509,603 |
| 2025-07-24 | 5.890 | 5.980 | 5.870 | 5.970 | 5.970 | 17,945,803 |
| 2025-07-23 | 6.040 | 6.050 | 5.900 | 5.900 | 5.900 | 30,193,200 |
| 2025-07-22 | 6.090 | 6.110 | 6.030 | 6.060 | 6.060 | 24,007,700 |
| 2025-07-21 | 6.040 | 6.090 | 6.000 | 6.090 | 6.090 | 20,645,709 |
| 2025-07-18 | 6.010 | 6.140 | 6.000 | 6.060 | 6.060 | 23,081,701 |
| 2025-07-17 | 6.030 | 6.040 | 5.980 | 6.010 | 6.010 | 14,157,700 |
| 2025-07-16 | 6.050 | 6.070 | 5.990 | 6.010 | 6.010 | 12,659,000 |
| 2025-07-15 | 6.120 | 6.140 | 5.950 | 6.010 | 6.010 | 23,587,460 |
| 2025-07-14 | 6.110 | 6.170 | 6.070 | 6.150 | 6.150 | 20,877,600 |
| 2025-07-11 | 6.070 | 6.120 | 5.980 | 6.100 | 6.100 | 24,002,700 |
| 2025-07-10 | 6.050 | 6.100 | 6.030 | 6.080 | 6.080 | 18,674,500 |
| 2025-07-09 | 6.110 | 6.160 | 6.040 | 6.070 | 6.070 | 22,129,960 |
| 2025-07-08 | 6.090 | 6.140 | 6.070 | 6.110 | 6.110 | 22,504,300 |
| 2025-07-07 | 6.050 | 6.130 | 6.030 | 6.100 | 6.100 | 16,755,360 |
| 2025-07-04 | 6.270 | 6.270 | 6.040 | 6.060 | 6.060 | 42,273,200 |
| 2025-07-03 | 6.200 | 6.310 | 6.120 | 6.280 | 6.280 | 44,036,400 |
| 2025-07-02 | 6.250 | 6.260 | 6.120 | 6.180 | 6.180 | 31,395,925 |
| 2025-07-01 | 6.310 | 6.410 | 6.150 | 6.270 | 6.270 | 46,852,100 |
| 2025-06-30 | 6.350 | 6.390 | 6.220 | 6.340 | 6.340 | 45,415,300 |
| 2025-06-27 | 6.420 | 6.600 | 6.300 | 6.320 | 6.320 | 63,689,800 |
| 2025-06-26 | 6.400 | 6.700 | 6.400 | 6.420 | 6.420 | 86,484,063 |
| 2025-06-25 | 6.450 | 6.730 | 6.380 | 6.510 | 6.510 | 94,021,137 |
| 2025-06-24 | 6.730 | 6.960 | 6.380 | 6.600 | 6.600 | 142,055,472 |
| 2025-06-23 | 6.160 | 6.560 | 6.090 | 6.500 | 6.500 | 100,016,241 |
| 2025-06-20 | 5.950 | 6.450 | 5.950 | 6.300 | 6.300 | 106,213,065 |
| 2025-06-19 | 6.140 | 6.300 | 5.950 | 6.070 | 6.070 | 63,862,280 |
| 2025-06-18 | 5.900 | 6.290 | 5.700 | 6.170 | 6.170 | 78,545,500 |
| 2025-06-17 | 5.870 | 6.010 | 5.860 | 5.920 | 5.920 | 40,645,400 |
| 2025-06-16 | 5.890 | 5.960 | 5.840 | 5.870 | 5.870 | 35,750,670 |
| 2025-06-13 | 6.130 | 6.210 | 5.920 | 5.960 | 5.960 | 53,731,100 |
| 2025-06-12 | 6.110 | 6.160 | 5.910 | 6.160 | 6.160 | 63,880,886 |
| 2025-06-11 | 6.120 | 6.450 | 6.060 | 6.110 | 6.110 | 93,225,486 |
| 2025-06-10 | 5.600 | 6.420 | 5.600 | 6.120 | 6.120 | 123,866,904 |
| 2025-06-09 | 5.420 | 5.640 | 5.420 | 5.600 | 5.600 | 31,705,700 |
| 2025-06-06 | 5.440 | 5.510 | 5.400 | 5.420 | 5.420 | 15,488,900 |
| 2025-06-05 | 5.400 | 5.450 | 5.330 | 5.440 | 5.440 | 14,807,500 |
| 2025-06-04 | 5.310 | 5.470 | 5.290 | 5.420 | 5.420 | 17,443,200 |
| 2025-06-03 | 5.250 | 5.370 | 5.240 | 5.290 | 5.290 | 9,868,300 |
| 2025-05-30 | 5.450 | 5.460 | 5.290 | 5.300 | 5.300 | 15,909,100 |
| 2025-05-29 | 5.370 | 5.480 | 5.350 | 5.460 | 5.460 | 13,786,100 |
| 2025-05-28 | 5.500 | 5.530 | 5.380 | 5.400 | 5.400 | 12,526,400 |
| 2025-05-27 | 5.460 | 5.570 | 5.370 | 5.500 | 5.500 | 15,037,900 |
| 2025-05-26 | 5.400 | 5.510 | 5.370 | 5.470 | 5.470 | 12,561,800 |
| 2025-05-23 | 5.550 | 5.560 | 5.390 | 5.390 | 5.390 | 18,878,664 |
| 2025-05-22 | 5.740 | 5.740 | 5.550 | 5.550 | 5.550 | 33,251,224 |
| 2025-05-21 | 5.690 | 5.840 | 5.630 | 5.760 | 5.760 | 48,143,400 |
| 2025-05-20 | 5.600 | 5.740 | 5.510 | 5.710 | 5.710 | 26,091,106 |
| 2025-05-19 | 5.590 | 5.600 | 5.450 | 5.570 | 5.570 | 13,095,200 |
| 2025-05-16 | 5.500 | 5.620 | 5.500 | 5.540 | 5.540 | 14,283,600 |
| 2025-05-15 | 5.660 | 5.660 | 5.490 | 5.510 | 5.510 | 17,567,000 |
| 2025-05-14 | 5.650 | 5.720 | 5.590 | 5.650 | 5.650 | 20,497,400 |
| 2025-05-13 | 5.820 | 5.850 | 5.670 | 5.680 | 5.680 | 22,020,300 |
| 2025-05-12 | 5.720 | 5.830 | 5.690 | 5.750 | 5.750 | 23,407,700 |
| 2025-05-09 | 5.740 | 5.780 | 5.560 | 5.630 | 5.630 | 22,395,600 |
| 2025-05-08 | 5.680 | 5.780 | 5.620 | 5.750 | 5.750 | 24,530,800 |
| 2025-05-07 | 5.720 | 5.750 | 5.580 | 5.660 | 5.660 | 26,485,603 |
| 2025-05-06 | 5.520 | 5.650 | 5.490 | 5.640 | 5.640 | 24,451,782 |
| 2025-04-30 | 5.380 | 5.500 | 5.320 | 5.460 | 5.460 | 21,722,000 |
| 2025-04-29 | 5.270 | 5.380 | 5.230 | 5.330 | 5.330 | 14,421,500 |
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.