Fujian Funeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.640 | 16.210 | 15.490 | 15.680 | 11.358 | 36,535,859 |
| 2021-11-08 | 16.500 | 16.730 | 15.130 | 15.350 | 11.119 | 51,004,796 |
| 2021-11-05 | 17.800 | 17.800 | 16.450 | 16.710 | 12.104 | 33,550,279 |
| 2021-11-04 | 17.100 | 18.210 | 16.730 | 17.880 | 12.951 | 36,505,842 |
| 2021-11-03 | 16.050 | 16.880 | 15.520 | 16.560 | 11.995 | 27,544,879 |
| 2021-11-02 | 17.180 | 17.550 | 16.140 | 16.140 | 11.691 | 35,633,724 |
| 2021-11-01 | 17.810 | 18.120 | 16.680 | 17.930 | 12.988 | 43,330,662 |
| 2021-10-29 | 17.700 | 18.070 | 16.860 | 17.810 | 12.901 | 54,442,902 |
| 2021-10-28 | 16.680 | 18.880 | 16.510 | 18.370 | 13.306 | 88,007,847 |
| 2021-10-27 | 15.600 | 17.400 | 15.510 | 17.400 | 12.604 | 57,319,371 |
| 2021-10-26 | 15.660 | 16.580 | 15.340 | 15.820 | 11.459 | 28,592,123 |
| 2021-10-25 | 14.770 | 15.930 | 14.660 | 15.620 | 11.314 | 28,241,922 |
← NewerPage 21 of 21 · 1,212 trading days
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.