Fujian Funeng Co., Ltd. (600483.SS) SHH

10.00

-0.29(-2.82%)

Updated at April 23 03:00PM

Currency In CNY

600483.SS Historical Return

If you invested ¥1000 in Fujian Funeng Co., Ltd. (600483.SS) 10 years ago, it would be worth ¥1,407.46 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,554.68, while ¥1000 invested 1 year ago would be worth ¥1,052.58. This corresponds to total returns of 40.75%, 55.47%, 5.26%, respectively, with annualized returns of 3.48%, 9.22%, 5.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600483.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	10.33	10.29	10.29	10.43	10.28	16.02M
April 21, 2026	10.26	10.36	10.36	10.52	10.21	25.29M
April 20, 2026	10.25	10.25	10.25	10.38	10.18	22.66M
April 17, 2026	10.06	10.22	10.22	10.26	10.05	23.43M
April 16, 2026	9.99	10.05	10.05	10.12	9.9	19.36M
April 15, 2026	10.06	9.95	9.95	10.1	9.86	23.92M
April 14, 2026	10.05	10.06	10.06	10.17	10.01	20.52M
April 13, 2026	10.38	10.06	10.06	10.45	10.03	30.31M
April 10, 2026	10.28	10.34	10.34	10.41	10.14	22.31M
April 09, 2026	10.42	10.23	10.23	10.63	10.2	23.76M
April 08, 2026	10.35	10.48	10.48	10.48	10.24	28.33M
April 07, 2026	10.19	10.2	10.2	10.3	10.09	22.46M
April 03, 2026	10.38	10.22	10.22	10.39	10.13	17.73M
April 02, 2026	10.56	10.31	10.31	10.58	10.21	24.9M
April 01, 2026	10.4	10.63	10.63	10.8	10.4	35.25M
March 31, 2026	10.42	10.4	10.4	10.58	10.31	26.13M
March 30, 2026	10.8	10.42	10.42	10.8	10.38	37.47M
March 27, 2026	10.91	10.85	10.85	10.97	10.71	29.24M
March 26, 2026	11.11	10.97	10.97	11.22	10.94	40.06M
March 25, 2026	10.7	11.17	11.17	11.3	10.6	61.1M
March 24, 2026	10.24	10.65	10.65	10.74	10.14	43.06M
March 23, 2026	10.37	10.12	10.12	10.46	10.05	32.58M
March 20, 2026	10.44	10.45	10.45	10.7	10.35	24.86M
March 19, 2026	10.56	10.45	10.45	10.76	10.37	27.49M
March 18, 2026	10.63	10.61	10.61	10.77	10.47	25.28M
March 17, 2026	10.7	10.6	10.6	10.77	10.54	22.66M
March 16, 2026	11.01	10.7	10.7	11.08	10.66	32.71M
March 13, 2026	11.09	11.04	11.04	11.23	10.86	51.7M
March 12, 2026	10.8	11.04	11.04	11.11	10.75	43.29M
March 11, 2026	10.41	10.81	10.81	10.87	10.21	43.44M
March 10, 2026	10.39	10.41	10.41	10.47	10.18	18.56M
March 09, 2026	10.53	10.35	10.35	10.63	10.33	37.35M
March 06, 2026	10.16	10.44	10.44	10.47	10.14	31.85M
March 05, 2026	10.21	10.2	10.2	10.29	10.13	33.97M
March 04, 2026	10.04	10.1	10.15	10.23	9.96	25.95M
March 03, 2026	10.23	10.11	10.11	10.36	10.05	35.26M
March 02, 2026	10.21	10.23	10.23	10.4	10.16	46.24M
February 27, 2026	10.15	10.35	10.35	10.41	10.05	75.4M
February 26, 2026	9.67	10.15	10.15	10.25	9.66	104.24M
February 25, 2026	9.34	9.61	9.61	9.65	9.31	52.39M
February 24, 2026	9.18	9.29	9.29	9.31	9.16	20.32M
February 13, 2026	9.25	9.13	9.13	9.25	9.12	13.65M
February 12, 2026	9.26	9.25	9.25	9.3	9.21	13.46M
February 11, 2026	9.19	9.22	9.22	9.25	9.18	9.56M
February 10, 2026	9.24	9.19	9.19	9.25	9.18	9.46M
February 09, 2026	9.22	9.24	9.24	9.25	9.19	11.89M
February 06, 2026	9.15	9.18	9.18	9.26	9.12	12.22M
February 05, 2026	9.2	9.18	9.18	9.21	9.1	14.85M
February 04, 2026	9.14	9.2	9.2	9.21	9.1	14.19M
February 03, 2026	9.06	9.14	9.14	9.18	9.06	13.02M
February 02, 2026	9.12	9.05	9.05	9.2	9.03	19.12M
January 30, 2026	9.16	9.12	9.12	9.22	9.04	23.56M
January 29, 2026	9.3	9.15	9.15	9.31	9.15	31.55M
January 28, 2026	9.3	9.31	9.31	9.34	9.26	15.12M
January 27, 2026	9.47	9.3	9.3	9.48	9.28	19.69M
January 26, 2026	9.47	9.47	9.47	9.52	9.39	18.08M
January 23, 2026	9.51	9.47	9.47	9.51	9.44	16.64M
January 22, 2026	9.49	9.5	9.5	9.53	9.46	12.15M
January 21, 2026	9.51	9.49	9.49	9.51	9.44	14.1M
January 20, 2026	9.47	9.53	9.53	9.55	9.42	22.85M