Funeng Oriental Equipment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.470 | 4.560 | 4.410 | 4.490 | 4.490 | 23,012,300 |
| 2024-10-29 | 4.720 | 4.770 | 4.520 | 4.530 | 4.530 | 38,241,800 |
| 2024-10-28 | 4.550 | 4.760 | 4.480 | 4.730 | 4.730 | 46,575,570 |
| 2024-10-25 | 4.410 | 4.580 | 4.400 | 4.550 | 4.550 | 32,032,442 |
| 2024-10-24 | 4.390 | 4.430 | 4.330 | 4.380 | 4.380 | 18,491,201 |
| 2024-10-23 | 4.500 | 4.500 | 4.380 | 4.430 | 4.430 | 27,672,601 |
| 2024-10-22 | 4.350 | 4.490 | 4.330 | 4.470 | 4.470 | 28,852,205 |
| 2024-10-21 | 4.380 | 4.430 | 4.280 | 4.380 | 4.380 | 31,781,230 |
| 2024-10-18 | 4.190 | 4.420 | 4.160 | 4.330 | 4.330 | 26,467,385 |
| 2024-10-17 | 4.190 | 4.250 | 4.170 | 4.190 | 4.190 | 17,700,318 |
| 2024-10-16 | 4.150 | 4.220 | 4.090 | 4.160 | 4.160 | 17,267,900 |
| 2024-10-15 | 4.230 | 4.340 | 4.170 | 4.180 | 4.180 | 20,883,900 |
| 2024-10-14 | 4.190 | 4.260 | 4.100 | 4.250 | 4.250 | 20,371,426 |
| 2024-10-11 | 4.300 | 4.320 | 4.030 | 4.120 | 4.120 | 27,039,700 |
| 2024-10-10 | 4.400 | 4.520 | 4.260 | 4.360 | 4.360 | 33,510,000 |
| 2024-10-09 | 4.800 | 4.800 | 4.310 | 4.380 | 4.380 | 55,848,806 |
| 2024-10-08 | 5.200 | 5.200 | 4.560 | 5.050 | 5.050 | 79,736,236 |
| 2024-09-30 | 3.970 | 4.380 | 3.890 | 4.350 | 4.350 | 52,256,366 |
| 2024-09-27 | 3.650 | 3.900 | 3.590 | 3.800 | 3.800 | 30,732,101 |
| 2024-09-26 | 3.480 | 3.580 | 3.460 | 3.570 | 3.570 | 15,263,101 |
| 2024-09-25 | 3.480 | 3.570 | 3.470 | 3.480 | 3.480 | 16,805,231 |
| 2024-09-24 | 3.350 | 3.450 | 3.330 | 3.440 | 3.440 | 14,052,300 |
| 2024-09-23 | 3.300 | 3.380 | 3.290 | 3.320 | 3.320 | 7,166,400 |
| 2024-09-20 | 3.310 | 3.330 | 3.290 | 3.310 | 3.310 | 8,265,900 |
| 2024-09-19 | 3.250 | 3.330 | 3.210 | 3.320 | 3.320 | 9,685,200 |
| 2024-09-18 | 3.290 | 3.310 | 3.170 | 3.230 | 3.230 | 9,432,900 |
| 2024-09-13 | 3.380 | 3.390 | 3.260 | 3.280 | 3.280 | 12,713,900 |
| 2024-09-12 | 3.410 | 3.430 | 3.350 | 3.390 | 3.390 | 12,930,600 |
| 2024-09-11 | 3.330 | 3.450 | 3.300 | 3.370 | 3.370 | 15,610,800 |
| 2024-09-10 | 3.280 | 3.350 | 3.230 | 3.330 | 3.330 | 9,976,600 |
| 2024-09-09 | 3.240 | 3.310 | 3.210 | 3.270 | 3.270 | 8,396,900 |
| 2024-09-06 | 3.390 | 3.390 | 3.260 | 3.260 | 3.260 | 11,601,100 |
| 2024-09-05 | 3.380 | 3.420 | 3.350 | 3.390 | 3.390 | 10,564,600 |
| 2024-09-04 | 3.330 | 3.430 | 3.280 | 3.390 | 3.390 | 19,007,500 |
| 2024-09-03 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 9,305,800 |
| 2024-09-02 | 3.360 | 3.410 | 3.280 | 3.290 | 3.290 | 11,962,600 |
| 2024-08-30 | 3.290 | 3.430 | 3.270 | 3.380 | 3.380 | 16,217,300 |
| 2024-08-29 | 3.190 | 3.330 | 3.170 | 3.300 | 3.300 | 14,647,500 |
| 2024-08-28 | 3.130 | 3.220 | 3.110 | 3.200 | 3.200 | 14,402,400 |
| 2024-08-27 | 3.320 | 3.320 | 3.130 | 3.170 | 3.170 | 21,919,775 |
| 2024-08-26 | 3.310 | 3.390 | 3.220 | 3.330 | 3.330 | 24,617,966 |
| 2024-08-23 | 3.480 | 3.510 | 3.380 | 3.430 | 3.430 | 16,622,100 |
| 2024-08-22 | 3.640 | 3.640 | 3.510 | 3.530 | 3.530 | 19,017,304 |
| 2024-08-21 | 3.500 | 3.650 | 3.440 | 3.640 | 3.640 | 24,527,800 |
| 2024-08-20 | 3.560 | 3.600 | 3.480 | 3.490 | 3.490 | 12,282,300 |
| 2024-08-19 | 3.530 | 3.620 | 3.520 | 3.580 | 3.580 | 15,664,600 |
| 2024-08-16 | 3.520 | 3.620 | 3.480 | 3.590 | 3.590 | 17,329,000 |
| 2024-08-15 | 3.380 | 3.510 | 3.370 | 3.490 | 3.490 | 10,991,400 |
| 2024-08-14 | 3.420 | 3.460 | 3.400 | 3.410 | 3.410 | 5,554,800 |
| 2024-08-13 | 3.380 | 3.430 | 3.350 | 3.420 | 3.420 | 7,351,400 |
| 2024-08-12 | 3.410 | 3.440 | 3.380 | 3.390 | 3.390 | 7,193,787 |
| 2024-08-09 | 3.440 | 3.500 | 3.430 | 3.440 | 3.440 | 7,238,100 |
| 2024-08-08 | 3.450 | 3.490 | 3.380 | 3.440 | 3.440 | 8,069,700 |
| 2024-08-07 | 3.460 | 3.510 | 3.450 | 3.470 | 3.470 | 7,141,600 |
| 2024-08-06 | 3.460 | 3.480 | 3.410 | 3.460 | 3.460 | 8,046,100 |
| 2024-08-05 | 3.520 | 3.560 | 3.410 | 3.410 | 3.410 | 10,502,900 |
| 2024-08-02 | 3.600 | 3.630 | 3.540 | 3.550 | 3.550 | 7,892,200 |
| 2024-08-01 | 3.620 | 3.650 | 3.590 | 3.610 | 3.610 | 8,869,400 |
| 2024-07-31 | 3.500 | 3.630 | 3.500 | 3.620 | 3.620 | 13,535,200 |
| 2024-07-30 | 3.510 | 3.530 | 3.460 | 3.530 | 3.530 | 7,069,300 |
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.