Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.560 | 5.680 | 5.380 | 5.380 | 5.380 | 34,816,428 |
| 2025-01-22 | 5.490 | 5.570 | 5.430 | 5.480 | 5.480 | 21,578,400 |
| 2025-01-21 | 5.750 | 5.760 | 5.480 | 5.560 | 5.560 | 26,573,800 |
| 2025-01-20 | 5.690 | 5.750 | 5.570 | 5.690 | 5.690 | 26,272,193 |
| 2025-01-17 | 5.710 | 5.760 | 5.590 | 5.640 | 5.640 | 33,717,500 |
| 2025-01-16 | 5.800 | 5.890 | 5.700 | 5.770 | 5.770 | 47,642,899 |
| 2025-01-15 | 5.820 | 5.890 | 5.690 | 5.780 | 5.780 | 50,609,400 |
| 2025-01-14 | 5.340 | 5.900 | 5.220 | 5.850 | 5.850 | 72,645,399 |
| 2025-01-13 | 5.050 | 5.270 | 4.930 | 5.220 | 5.220 | 24,866,303 |
| 2025-01-10 | 5.400 | 5.460 | 5.150 | 5.170 | 5.170 | 30,175,300 |
| 2025-01-09 | 5.300 | 5.460 | 5.300 | 5.410 | 5.410 | 29,329,800 |
| 2025-01-08 | 5.280 | 5.460 | 5.110 | 5.360 | 5.360 | 37,183,000 |
| 2025-01-07 | 5.100 | 5.300 | 5.050 | 5.300 | 5.300 | 32,908,100 |
| 2025-01-06 | 5.070 | 5.130 | 4.830 | 5.050 | 5.050 | 33,213,500 |
| 2025-01-03 | 5.550 | 5.600 | 5.080 | 5.110 | 5.110 | 45,852,300 |
| 2025-01-02 | 5.660 | 5.780 | 5.420 | 5.520 | 5.520 | 40,399,400 |
| 2024-12-31 | 5.720 | 5.940 | 5.580 | 5.650 | 5.650 | 48,667,400 |
| 2024-12-30 | 5.700 | 5.820 | 5.530 | 5.670 | 5.670 | 28,376,347 |
| 2024-12-27 | 5.690 | 5.930 | 5.600 | 5.780 | 5.780 | 39,081,700 |
| 2024-12-26 | 5.600 | 5.720 | 5.580 | 5.650 | 5.650 | 28,255,800 |
| 2024-12-25 | 5.850 | 5.910 | 5.480 | 5.610 | 5.610 | 52,803,601 |
| 2024-12-24 | 5.950 | 6.070 | 5.750 | 5.900 | 5.900 | 47,647,534 |
| 2024-12-23 | 6.400 | 6.430 | 5.950 | 5.990 | 5.990 | 56,187,507 |
| 2024-12-20 | 6.320 | 6.540 | 6.280 | 6.450 | 6.450 | 65,860,200 |
| 2024-12-19 | 6.120 | 6.290 | 6.120 | 6.250 | 6.250 | 35,929,003 |
| 2024-12-18 | 6.220 | 6.340 | 6.070 | 6.230 | 6.230 | 46,727,102 |
| 2024-12-17 | 6.500 | 6.530 | 6.210 | 6.250 | 6.250 | 52,462,393 |
| 2024-12-16 | 6.730 | 6.790 | 6.470 | 6.530 | 6.530 | 55,403,700 |
| 2024-12-13 | 6.860 | 6.950 | 6.660 | 6.670 | 6.670 | 65,449,679 |
| 2024-12-12 | 6.840 | 6.960 | 6.660 | 6.960 | 6.960 | 83,294,506 |
| 2024-12-11 | 6.950 | 7.060 | 6.720 | 6.920 | 6.920 | 91,875,057 |
| 2024-12-10 | 7.090 | 7.500 | 6.960 | 7.060 | 7.060 | 124,168,646 |
| 2024-12-09 | 6.550 | 7.330 | 6.550 | 6.870 | 6.870 | 169,884,358 |
| 2024-12-06 | 8.280 | 8.330 | 8.040 | 8.170 | 8.170 | 87,823,373 |
| 2024-12-05 | 7.960 | 8.490 | 7.850 | 8.280 | 8.280 | 116,139,734 |
| 2024-12-04 | 8.230 | 8.400 | 7.950 | 8.070 | 8.070 | 137,007,162 |
| 2024-12-03 | 8.090 | 9.560 | 8.080 | 8.580 | 8.580 | 199,532,956 |
| 2024-12-02 | 8.100 | 8.640 | 8.020 | 8.180 | 8.180 | 177,940,516 |
| 2024-11-29 | 8.300 | 8.770 | 7.770 | 8.440 | 8.440 | 257,709,966 |
| 2024-11-28 | 8.000 | 9.110 | 8.000 | 8.880 | 8.880 | 291,956,008 |
| 2024-11-27 | 6.860 | 7.680 | 6.800 | 7.590 | 7.590 | 124,909,308 |
| 2024-11-26 | 7.700 | 7.870 | 7.070 | 7.100 | 7.100 | 143,534,448 |
| 2024-11-25 | 7.700 | 8.400 | 7.610 | 8.150 | 8.150 | 158,243,976 |
| 2024-11-22 | 7.900 | 8.490 | 7.660 | 7.700 | 7.700 | 169,468,765 |
| 2024-11-21 | 8.650 | 9.140 | 8.100 | 8.170 | 8.170 | 211,236,835 |
| 2024-11-20 | 8.770 | 9.870 | 8.410 | 8.990 | 8.990 | 293,307,230 |
| 2024-11-19 | 7.050 | 9.380 | 7.050 | 8.920 | 8.920 | 284,614,476 |
| 2024-11-18 | 7.360 | 8.500 | 7.070 | 7.860 | 7.860 | 292,217,575 |
| 2024-11-15 | 5.840 | 7.150 | 5.840 | 7.150 | 7.150 | 259,538,916 |
| 2024-11-14 | 6.420 | 6.580 | 5.910 | 5.960 | 5.960 | 109,551,371 |
| 2024-11-13 | 7.000 | 7.160 | 6.320 | 6.550 | 6.550 | 146,959,214 |
| 2024-11-12 | 7.280 | 7.440 | 6.470 | 6.750 | 6.750 | 215,738,948 |
| 2024-11-11 | 6.530 | 7.030 | 6.150 | 7.030 | 7.030 | 279,702,391 |
| 2024-11-08 | 4.980 | 5.860 | 4.950 | 5.860 | 5.860 | 93,673,405 |
| 2024-11-07 | 4.630 | 4.960 | 4.610 | 4.880 | 4.880 | 51,638,008 |
| 2024-11-06 | 4.610 | 4.780 | 4.600 | 4.670 | 4.670 | 39,722,710 |
| 2024-11-05 | 4.460 | 4.610 | 4.440 | 4.570 | 4.570 | 25,471,301 |
| 2024-11-04 | 4.320 | 4.500 | 4.320 | 4.440 | 4.440 | 19,004,275 |
| 2024-11-01 | 4.610 | 4.620 | 4.300 | 4.320 | 4.320 | 31,687,000 |
| 2024-10-31 | 4.470 | 4.650 | 4.470 | 4.610 | 4.610 | 30,055,299 |
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.