Fujian Funeng Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.090	8.410	8.090	8.410	8.410	17,480,229
2024-01-24	8.020	8.110	7.900	8.100	8.100	15,595,659
2024-01-23	7.930	8.030	7.770	7.970	7.970	14,752,901
2024-01-22	8.200	8.200	7.850	7.900	7.900	17,025,100
2024-01-19	8.240	8.300	8.140	8.180	8.180	13,693,687
2024-01-18	8.380	8.380	8.070	8.260	8.260	26,535,975
2024-01-17	8.430	8.550	8.390	8.410	8.410	13,649,595
2024-01-16	8.480	8.500	8.370	8.440	8.440	10,449,043
2024-01-15	8.470	8.600	8.450	8.480	8.480	12,654,513
2024-01-12	8.360	8.550	8.350	8.530	8.530	11,931,212
2024-01-11	8.430	8.470	8.320	8.360	8.360	15,680,744
2024-01-10	8.480	8.520	8.410	8.470	8.470	7,874,657
2024-01-09	8.520	8.560	8.410	8.500	8.500	7,933,553
2024-01-08	8.640	8.660	8.470	8.470	8.470	13,024,816
2024-01-05	8.720	8.840	8.560	8.590	8.590	15,670,806
2024-01-04	8.610	8.710	8.520	8.700	8.700	15,819,573
2024-01-03	8.610	8.670	8.550	8.620	8.620	15,602,290
2024-01-02	8.270	8.690	8.240	8.590	8.590	32,625,534
2023-12-29	8.280	8.290	8.200	8.270	8.270	16,928,272
2023-12-28	8.350	8.390	8.260	8.280	8.280	14,442,125
2023-12-27	8.330	8.390	8.250	8.350	8.350	7,171,404
2023-12-26	8.300	8.410	8.280	8.300	8.300	7,552,200
2023-12-25	8.360	8.360	8.240	8.290	8.290	7,177,650
2023-12-22	8.370	8.440	8.330	8.380	8.380	8,324,529
2023-12-21	8.280	8.370	8.190	8.360	8.360	8,271,802
2023-12-20	8.290	8.420	8.250	8.270	8.270	11,077,353
2023-12-19	8.420	8.430	8.220	8.280	8.280	13,854,348
2023-12-18	8.440	8.500	8.400	8.420	8.420	6,949,810
2023-12-15	8.590	8.620	8.450	8.450	8.450	9,493,303
2023-12-14	8.570	8.620	8.500	8.600	8.600	7,833,630
2023-12-13	8.620	8.640	8.560	8.560	8.560	4,975,230
2023-12-12	8.600	8.650	8.560	8.610	8.610	6,300,357
2023-12-11	8.550	8.640	8.400	8.620	8.620	11,975,907
2023-12-08	8.570	8.620	8.530	8.570	8.570	9,833,580
2023-12-07	8.470	8.560	8.440	8.550	8.550	7,970,270
2023-12-06	8.560	8.560	8.430	8.460	8.460	11,082,230
2023-12-05	8.680	8.730	8.570	8.570	8.570	10,551,554
2023-12-04	8.690	8.750	8.600	8.660	8.660	13,876,622
2023-12-01	8.550	8.660	8.450	8.650	8.650	16,239,395
2023-11-30	8.500	8.670	8.450	8.540	8.540	18,489,669
2023-11-29	8.420	8.510	8.350	8.460	8.460	10,526,135
2023-11-28	8.410	8.460	8.350	8.460	8.460	6,366,025
2023-11-27	8.480	8.500	8.350	8.410	8.410	8,288,658
2023-11-24	8.500	8.560	8.450	8.480	8.480	8,065,961
2023-11-23	8.450	8.520	8.390	8.520	8.520	5,506,751
2023-11-22	8.560	8.570	8.420	8.430	8.430	9,426,567
2023-11-21	8.510	8.580	8.480	8.530	8.530	8,710,446
2023-11-20	8.740	8.740	8.510	8.530	8.530	19,747,184
2023-11-17	8.710	8.860	8.710	8.800	8.800	12,398,635
2023-11-16	8.690	8.790	8.660	8.710	8.710	8,450,037
2023-11-15	8.750	8.770	8.650	8.710	8.710	6,266,506
2023-11-14	8.670	8.810	8.630	8.730	8.730	9,180,823
2023-11-13	8.590	8.740	8.430	8.700	8.700	13,808,325
2023-11-10	8.520	8.590	8.410	8.550	8.550	5,407,095
2023-11-09	8.470	8.580	8.460	8.520	8.520	4,448,476
2023-11-08	8.570	8.570	8.460	8.500	8.500	4,778,922
2023-11-07	8.560	8.630	8.530	8.560	8.560	5,747,330
2023-11-06	8.700	8.800	8.550	8.550	8.550	12,327,734
2023-11-03	8.720	8.830	8.660	8.700	8.700	10,110,570
2023-11-02	8.680	8.760	8.610	8.700	8.700	9,466,650

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.5200 CNY
2022-07-08	0.2100 CNY
2021-07-28	0.2700 CNY
2020-06-08	0.2500 CNY
2019-07-29	0.2100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.