Fujian Funeng Co., Ltd. (600483.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600483.SS Historical Return
If you invested ¥1000 in Fujian Funeng Co., Ltd. (600483.SS) 10 years ago, it would be worth ¥1,444.44 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,190.03, while ¥1000 invested 1 year ago would be worth ¥1,065.35. This corresponds to total returns of 44.44%, 19%, 6.54%, respectively, with annualized returns of 3.74%, 3.54%, 6.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600483.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.25 | 10.27 | 10.27 | 10.29 | 10.17 | 8.99M |
| August 20, 2026 | 10.27 | 10.25 | 10.25 | 10.39 | 10.19 | 8.62M |
| August 19, 2026 | 10.23 | 10.3 | 10.3 | 10.35 | 10.16 | 10.21M |
| August 18, 2026 | 10.31 | 10.31 | 10.31 | 10.47 | 10.26 | 11.12M |
| August 17, 2026 | 10.52 | 10.34 | 10.34 | 10.58 | 10.21 | 16.72M |
| August 14, 2026 | 10.48 | 10.54 | 10.54 | 10.63 | 10.35 | 14.77M |
| August 13, 2026 | 10.49 | 10.5 | 10.5 | 10.52 | 10.26 | 16.83M |
| August 12, 2026 | 10.45 | 10.47 | 10.47 | 10.52 | 10.37 | 10.85M |
| August 11, 2026 | 10.51 | 10.48 | 10.48 | 10.61 | 10.47 | 9.52M |
| August 10, 2026 | 10.51 | 10.51 | 10.51 | 10.64 | 10.47 | 12.33M |
| August 07, 2026 | 10.69 | 10.54 | 10.54 | 10.7 | 10.47 | 11.01M |
| August 06, 2026 | 10.75 | 10.66 | 10.66 | 10.77 | 10.58 | 13.43M |
| August 05, 2026 | 10.82 | 10.75 | 10.75 | 10.89 | 10.67 | 12.09M |
| August 04, 2026 | 11.07 | 10.86 | 10.86 | 11.15 | 10.83 | 12.35M |
| August 03, 2026 | 10.9 | 11.07 | 11.07 | 11.19 | 10.85 | 13.94M |
| July 31, 2026 | 10.87 | 10.87 | 10.87 | 11.07 | 10.85 | 13.4M |
| July 30, 2026 | 11.05 | 10.96 | 10.96 | 11.15 | 10.82 | 11.92M |
| July 29, 2026 | 10.93 | 11.08 | 11.08 | 11.2 | 10.86 | 17.33M |
| July 28, 2026 | 10.74 | 10.85 | 10.85 | 10.85 | 10.6 | 10.79M |
| July 27, 2026 | 10.7 | 10.83 | 10.83 | 10.84 | 10.6 | 14.75M |
| July 24, 2026 | 10.97 | 10.69 | 10.69 | 11 | 10.67 | 12.67M |
| July 23, 2026 | 11.11 | 10.99 | 10.99 | 11.21 | 10.93 | 16.77M |
| July 22, 2026 | 11.06 | 11.17 | 11.17 | 11.31 | 10.9 | 22.36M |
| July 21, 2026 | 11.2 | 11.14 | 11.14 | 11.3 | 11.01 | 26.05M |
| July 20, 2026 | 10.74 | 11.4 | 11.4 | 11.42 | 10.69 | 36.51M |
| July 17, 2026 | 10.79 | 10.7 | 10.7 | 11.37 | 10.66 | 28.95M |
| July 16, 2026 | 10.6 | 10.79 | 10.79 | 10.94 | 10.48 | 26.39M |
| July 15, 2026 | 10.65 | 10.95 | 10.95 | 10.95 | 10.55 | 18.08M |
| July 14, 2026 | 10.52 | 10.71 | 10.71 | 10.76 | 10.51 | 20.4M |
| July 13, 2026 | 10.32 | 10.53 | 10.53 | 10.78 | 10.3 | 28.34M |
| July 10, 2026 | 10.38 | 10.34 | 10.34 | 10.45 | 10.22 | 15.3M |
| July 09, 2026 | 10.47 | 10.4 | 10.4 | 10.55 | 10.34 | 17.66M |
| July 08, 2026 | 10.37 | 10.54 | 10.54 | 10.66 | 10.28 | 18.31M |
| July 07, 2026 | 10.57 | 10.4 | 10.4 | 10.6 | 10.19 | 24.03M |
| July 06, 2026 | 10.49 | 10.6 | 10.6 | 10.6 | 10.2 | 24.26M |
| July 03, 2026 | 10.28 | 10.53 | 10.53 | 10.62 | 10.25 | 30.07M |
| July 02, 2026 | 10.09 | 10.37 | 10.37 | 10.51 | 9.9 | 45.49M |
| July 01, 2026 | 10.23 | 10.07 | 10.07 | 10.45 | 10.05 | 35.11M |
| June 30, 2026 | 10.38 | 10.19 | 10.19 | 10.63 | 10.1 | 40.21M |
| June 29, 2026 | 10.51 | 10.43 | 10.43 | 10.55 | 10.03 | 33.48M |
| June 26, 2026 | 10.98 | 10.55 | 10.55 | 11.08 | 10.5 | 34.62M |
| June 25, 2026 | 11.49 | 10.93 | 10.93 | 11.5 | 10.8 | 37.35M |
| June 24, 2026 | 11.96 | 11.54 | 11.54 | 12.03 | 11.51 | 41.19M |
| June 23, 2026 | 11.35 | 11.98 | 11.98 | 12.5 | 11.35 | 55.96M |
| June 22, 2026 | 11.16 | 11.43 | 11.43 | 11.43 | 11.03 | 30.43M |
| June 18, 2026 | 11.56 | 11.16 | 11.16 | 11.67 | 11.03 | 45.01M |
| June 17, 2026 | 11.65 | 11.6 | 11.6 | 11.7 | 11.45 | 29.28M |
| June 16, 2026 | 11.62 | 11.65 | 11.65 | 11.83 | 11.46 | 40.09M |
| June 15, 2026 | 11.52 | 11.6 | 11.6 | 11.7 | 11.3 | 39.56M |
| June 12, 2026 | 11.7 | 11.61 | 11.61 | 11.71 | 11.37 | 39.53M |
| June 11, 2026 | 11.76 | 11.71 | 11.71 | 11.79 | 11.43 | 31.41M |
| June 10, 2026 | 11.93 | 11.85 | 11.85 | 12.14 | 11.57 | 40.7M |
| June 09, 2026 | 11.71 | 12.05 | 12.05 | 12.07 | 11.51 | 45.15M |
| June 08, 2026 | 11.23 | 11.81 | 11.81 | 11.82 | 11.23 | 39.67M |
| June 05, 2026 | 11.85 | 11.58 | 11.58 | 12.07 | 11.46 | 52.62M |
| June 04, 2026 | 11.51 | 11.92 | 11.92 | 12.05 | 11.43 | 57.73M |
| June 03, 2026 | 11.27 | 11.68 | 11.68 | 11.73 | 11.22 | 45.4M |
| June 02, 2026 | 11.31 | 11.38 | 11.38 | 11.41 | 11.11 | 40.35M |
| June 01, 2026 | 11.5 | 11.56 | 11.56 | 11.65 | 11.14 | 55.44M |
| May 29, 2026 | 10.95 | 11.49 | 11.49 | 11.6 | 10.86 | 58.19M |
AD
