Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.390 | 5.440 | 5.250 | 5.280 | 5.280 | 17,175,400 |
| 2025-04-25 | 5.400 | 5.460 | 5.360 | 5.380 | 5.380 | 15,144,600 |
| 2025-04-24 | 5.490 | 5.530 | 5.350 | 5.400 | 5.400 | 18,302,500 |
| 2025-04-23 | 5.450 | 5.510 | 5.420 | 5.480 | 5.480 | 23,805,900 |
| 2025-04-22 | 5.400 | 5.450 | 5.370 | 5.390 | 5.390 | 15,163,300 |
| 2025-04-21 | 5.300 | 5.440 | 5.250 | 5.440 | 5.440 | 20,930,600 |
| 2025-04-18 | 5.240 | 5.320 | 5.190 | 5.290 | 5.290 | 18,875,200 |
| 2025-04-17 | 5.230 | 5.340 | 5.180 | 5.260 | 5.260 | 18,875,100 |
| 2025-04-16 | 5.400 | 5.450 | 5.170 | 5.280 | 5.280 | 29,557,450 |
| 2025-04-15 | 5.370 | 5.640 | 5.350 | 5.450 | 5.450 | 45,214,050 |
| 2025-04-14 | 5.360 | 5.470 | 5.330 | 5.370 | 5.370 | 25,996,000 |
| 2025-04-11 | 5.150 | 5.290 | 5.120 | 5.270 | 5.270 | 25,039,900 |
| 2025-04-10 | 5.270 | 5.390 | 5.220 | 5.230 | 5.230 | 37,234,500 |
| 2025-04-09 | 4.900 | 5.160 | 4.470 | 5.110 | 5.110 | 45,377,400 |
| 2025-04-08 | 4.800 | 5.110 | 4.800 | 4.970 | 4.970 | 43,012,700 |
| 2025-04-07 | 5.400 | 5.480 | 4.670 | 4.690 | 4.690 | 50,716,118 |
| 2025-04-03 | 5.800 | 5.940 | 5.760 | 5.840 | 5.840 | 16,279,511 |
| 2025-04-02 | 5.920 | 6.030 | 5.870 | 5.900 | 5.900 | 18,773,100 |
| 2025-04-01 | 5.890 | 6.020 | 5.860 | 5.920 | 5.920 | 21,278,211 |
| 2025-03-31 | 5.910 | 5.910 | 5.700 | 5.830 | 5.830 | 24,987,612 |
| 2025-03-28 | 5.980 | 6.060 | 5.930 | 5.930 | 5.930 | 20,608,900 |
| 2025-03-27 | 6.050 | 6.120 | 5.930 | 5.990 | 5.990 | 22,034,100 |
| 2025-03-26 | 5.970 | 6.150 | 5.970 | 6.060 | 6.060 | 22,707,017 |
| 2025-03-25 | 6.180 | 6.190 | 5.970 | 6.000 | 6.000 | 29,308,200 |
| 2025-03-24 | 6.450 | 6.450 | 5.990 | 6.160 | 6.160 | 47,837,939 |
| 2025-03-21 | 6.670 | 6.680 | 6.420 | 6.470 | 6.470 | 31,771,941 |
| 2025-03-20 | 6.810 | 6.840 | 6.630 | 6.660 | 6.660 | 32,427,578 |
| 2025-03-19 | 6.900 | 6.920 | 6.770 | 6.790 | 6.790 | 35,237,751 |
| 2025-03-18 | 6.740 | 7.230 | 6.740 | 6.960 | 6.960 | 51,508,800 |
| 2025-03-17 | 6.860 | 6.940 | 6.790 | 6.790 | 6.790 | 33,992,171 |
| 2025-03-14 | 6.770 | 6.860 | 6.480 | 6.830 | 6.830 | 50,952,354 |
| 2025-03-13 | 7.050 | 7.080 | 6.750 | 6.830 | 6.830 | 47,982,553 |
| 2025-03-12 | 6.940 | 7.240 | 6.930 | 7.110 | 7.110 | 53,920,257 |
| 2025-03-11 | 6.900 | 7.010 | 6.800 | 6.940 | 6.940 | 49,677,206 |
| 2025-03-10 | 7.140 | 7.230 | 7.000 | 7.060 | 7.060 | 48,898,010 |
| 2025-03-07 | 7.380 | 7.380 | 7.110 | 7.200 | 7.200 | 76,659,200 |
| 2025-03-06 | 7.320 | 7.650 | 7.250 | 7.500 | 7.500 | 100,858,506 |
| 2025-03-05 | 7.320 | 7.390 | 7.160 | 7.270 | 7.270 | 73,573,117 |
| 2025-03-04 | 7.400 | 7.540 | 7.090 | 7.480 | 7.480 | 137,041,964 |
| 2025-03-03 | 6.880 | 7.870 | 6.880 | 7.780 | 7.780 | 190,088,805 |
| 2025-02-28 | 7.400 | 7.590 | 6.800 | 6.930 | 6.930 | 113,197,824 |
| 2025-02-27 | 7.080 | 7.560 | 7.050 | 7.460 | 7.460 | 155,660,241 |
| 2025-02-26 | 6.860 | 7.210 | 6.810 | 6.980 | 6.980 | 70,050,035 |
| 2025-02-25 | 6.700 | 6.950 | 6.630 | 6.750 | 6.750 | 50,011,035 |
| 2025-02-24 | 7.080 | 7.080 | 6.760 | 6.800 | 6.800 | 75,910,282 |
| 2025-02-21 | 7.080 | 7.250 | 6.950 | 7.140 | 7.140 | 86,855,193 |
| 2025-02-20 | 7.210 | 7.240 | 7.020 | 7.130 | 7.130 | 87,325,447 |
| 2025-02-19 | 7.000 | 7.490 | 6.760 | 7.360 | 7.360 | 118,590,137 |
| 2025-02-18 | 6.950 | 7.800 | 6.930 | 7.210 | 7.210 | 153,397,717 |
| 2025-02-17 | 6.800 | 6.960 | 6.630 | 6.930 | 6.930 | 86,789,289 |
| 2025-02-14 | 6.800 | 7.300 | 6.720 | 6.940 | 6.940 | 116,447,903 |
| 2025-02-13 | 6.460 | 7.350 | 6.410 | 6.960 | 6.960 | 154,913,260 |
| 2025-02-12 | 6.080 | 6.830 | 6.070 | 6.530 | 6.530 | 100,421,094 |
| 2025-02-11 | 6.230 | 6.260 | 6.080 | 6.120 | 6.120 | 47,292,814 |
| 2025-02-10 | 6.170 | 6.330 | 6.080 | 6.290 | 6.290 | 66,751,889 |
| 2025-02-07 | 6.150 | 6.300 | 6.060 | 6.190 | 6.190 | 79,152,999 |
| 2025-02-06 | 5.950 | 6.190 | 5.900 | 6.180 | 6.180 | 67,692,200 |
| 2025-02-05 | 5.980 | 6.050 | 5.810 | 5.960 | 5.960 | 50,677,498 |
| 2025-01-27 | 6.050 | 6.080 | 5.760 | 5.880 | 5.880 | 68,735,934 |
| 2025-01-24 | 5.540 | 6.180 | 5.530 | 6.080 | 6.080 | 118,814,194 |
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.