Fujian Funeng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.680 | 10.750 | 10.350 | 10.380 | 10.380 | 14,427,594 |
| 2026-10-22 | 10.500 | 10.740 | 10.370 | 10.680 | 10.680 | 14,564,060 |
| 2026-10-21 | 10.510 | 10.580 | 10.450 | 10.480 | 10.480 | 9,223,458 |
| 2026-10-20 | 10.690 | 10.770 | 10.480 | 10.540 | 10.540 | 13,879,380 |
| 2026-10-19 | 10.500 | 10.830 | 10.350 | 10.730 | 10.730 | 14,758,306 |
| 2026-10-16 | 10.580 | 10.700 | 10.420 | 10.530 | 10.530 | 12,284,590 |
| 2026-10-15 | 10.940 | 10.940 | 10.470 | 10.550 | 10.550 | 18,588,480 |
| 2026-10-14 | 10.890 | 11.080 | 10.810 | 10.950 | 10.950 | 15,973,700 |
| 2026-10-13 | 11.250 | 11.250 | 10.850 | 10.890 | 10.890 | 16,479,600 |
| 2026-10-12 | 11.230 | 11.450 | 11.190 | 11.190 | 11.190 | 15,027,929 |
| 2026-10-09 | 11.300 | 11.340 | 11.180 | 11.230 | 11.230 | 19,360,244 |
| 2026-10-08 | 11.050 | 11.290 | 11.050 | 11.220 | 11.220 | 18,042,089 |
| 2026-09-30 | 10.830 | 11.060 | 10.760 | 11.020 | 11.020 | 9,526,217 |
| 2026-09-29 | 10.940 | 11.150 | 10.700 | 10.830 | 10.830 | 15,894,630 |
| 2026-09-28 | 10.680 | 11.060 | 10.670 | 11.000 | 11.000 | 16,911,720 |
| 2026-09-24 | 10.650 | 10.810 | 10.610 | 10.730 | 10.730 | 11,282,790 |
| 2026-09-23 | 10.700 | 10.790 | 10.620 | 10.670 | 10.670 | 9,606,370 |
Page 1 of 1 · 17 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.