Fujian Funeng Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.600	9.650	9.530	9.560	9.560	19,344,107
2025-07-24	9.580	9.600	9.490	9.590	9.590	18,289,543
2025-07-23	9.630	9.650	9.550	9.570	9.570	18,846,499
2025-07-22	9.590	9.630	9.510	9.620	9.620	26,806,521
2025-07-21	9.500	9.610	9.490	9.580	9.580	19,959,896
2025-07-18	9.420	9.490	9.370	9.490	9.490	13,868,831
2025-07-17	9.480	9.500	9.370	9.400	9.400	18,640,520
2025-07-16	9.490	9.520	9.430	9.480	9.480	10,752,391
2025-07-15	9.650	9.650	9.460	9.480	9.480	16,304,827
2025-07-14	9.510	9.660	9.510	9.620	9.620	15,852,529
2025-07-11	9.610	9.620	9.490	9.500	9.500	22,746,660
2025-07-10	9.900	9.950	9.870	9.900	9.900	12,620,412
2025-07-09	9.980	10.040	9.890	9.900	9.900	17,401,105
2025-07-08	10.070	10.090	9.900	9.990	9.990	18,262,354
2025-07-07	9.930	10.020	9.860	10.000	10.000	21,405,580
2025-07-04	9.790	9.880	9.780	9.830	9.830	11,859,673
2025-07-03	9.810	9.810	9.710	9.770	9.770	11,581,850
2025-07-02	9.820	9.850	9.770	9.810	9.810	11,714,050
2025-07-01	9.660	9.840	9.650	9.790	9.790	18,417,577
2025-06-30	9.670	9.690	9.610	9.640	9.640	12,471,730
2025-06-27	9.720	9.790	9.660	9.660	9.660	12,549,141
2025-06-26	9.680	9.900	9.680	9.720	9.720	22,072,648
2025-06-25	9.610	9.680	9.550	9.650	9.650	12,472,621
2025-06-24	9.550	9.610	9.540	9.590	9.590	10,079,561
2025-06-23	9.660	9.680	9.510	9.530	9.530	14,894,295
2025-06-20	9.670	9.730	9.630	9.630	9.630	10,281,261
2025-06-19	9.770	9.800	9.660	9.690	9.690	9,959,200
2025-06-18	9.910	9.990	9.770	9.790	9.790	13,785,663
2025-06-17	9.850	9.920	9.780	9.900	9.900	11,044,942
2025-06-16	9.840	9.870	9.700	9.850	9.850	14,254,886
2025-06-13	9.640	9.900	9.630	9.830	9.830	23,802,180
2025-06-12	9.650	9.670	9.600	9.630	9.630	7,452,112
2025-06-11	9.680	9.720	9.630	9.650	9.650	7,274,776
2025-06-10	9.620	9.720	9.610	9.680	9.680	11,118,490
2025-06-09	9.640	9.660	9.600	9.610	9.610	9,872,067
2025-06-06	9.630	9.690	9.600	9.630	9.630	9,574,970
2025-06-05	9.700	9.740	9.590	9.620	9.620	11,949,890
2025-06-04	9.710	9.740	9.670	9.680	9.680	8,407,688
2025-06-03	9.800	9.820	9.650	9.710	9.710	14,395,311
2025-05-30	9.780	9.870	9.750	9.810	9.810	10,541,321
2025-05-29	9.830	9.870	9.750	9.780	9.780	8,872,610
2025-05-28	9.790	9.830	9.710	9.810	9.810	9,589,699
2025-05-27	9.640	9.800	9.600	9.780	9.780	12,687,601
2025-05-26	9.550	9.640	9.540	9.620	9.620	7,872,210
2025-05-23	9.660	9.670	9.550	9.550	9.550	10,072,218
2025-05-22	9.770	9.790	9.600	9.630	9.630	13,206,870
2025-05-21	9.740	9.870	9.720	9.760	9.760	14,888,165
2025-05-20	9.690	9.750	9.660	9.730	9.730	12,580,431
2025-05-19	9.680	9.770	9.660	9.710	9.710	6,357,225
2025-05-16	9.770	9.820	9.680	9.710	9.710	7,511,887
2025-05-15	9.690	9.820	9.680	9.780	9.780	11,537,030
2025-05-14	9.660	9.730	9.590	9.720	9.720	12,439,356
2025-05-13	9.660	9.680	9.590	9.680	9.680	11,311,055
2025-05-12	9.750	9.770	9.600	9.670	9.670	14,122,965
2025-05-09	9.610	9.860	9.570	9.750	9.750	24,612,702
2025-05-08	9.690	9.690	9.600	9.610	9.610	14,792,271
2025-05-07	9.740	9.780	9.650	9.690	9.690	13,193,197
2025-05-06	9.580	9.740	9.490	9.700	9.700	25,910,019
2025-04-30	9.730	9.750	9.570	9.580	9.580	14,876,159
2025-04-29	9.890	9.960	9.660	9.740	9.740	27,812,217

← NewerPage 6 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.