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 ¥1,683.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,574.07, while ¥1000 invested 1 year ago would be worth ¥1,299.13. This corresponds to total returns of 68.32%, 57.41%, 29.91%, respectively, with annualized returns of 5.34%, 9.49%, 29.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 11.11 | 10.97 | 10.97 | 11.26 | 10.87 | 39.18M |
| May 27, 2026 | 11.02 | 11 | 11 | 11.25 | 10.92 | 44.4M |
| May 26, 2026 | 10.98 | 11.05 | 11.05 | 11.19 | 10.82 | 38.25M |
| May 25, 2026 | 10.7 | 11.09 | 11.09 | 11.12 | 10.7 | 28.9M |
| May 22, 2026 | 10.55 | 10.75 | 10.75 | 10.78 | 10.4 | 27.99M |
| May 21, 2026 | 10.64 | 10.54 | 10.54 | 10.95 | 10.51 | 37.05M |
| May 20, 2026 | 11.16 | 10.75 | 10.75 | 11.39 | 10.7 | 53.84M |
| May 19, 2026 | 10.82 | 11.22 | 11.22 | 11.35 | 10.7 | 54.08M |
| May 18, 2026 | 10.59 | 10.85 | 10.85 | 10.94 | 10.52 | 38.51M |
| May 15, 2026 | 10.47 | 10.6 | 10.6 | 10.69 | 10.27 | 39.58M |
| May 14, 2026 | 10.47 | 10.49 | 10.49 | 10.93 | 10.37 | 48.19M |
| May 13, 2026 | 10.31 | 10.41 | 10.41 | 10.5 | 10.3 | 33.31M |
| May 12, 2026 | 10.21 | 10.31 | 10.31 | 10.39 | 10.15 | 29.78M |
| May 11, 2026 | 10.09 | 10.19 | 10.19 | 10.33 | 10.06 | 36.38M |
| May 08, 2026 | 10.09 | 10.12 | 10.12 | 10.28 | 10.05 | 34.04M |
| May 07, 2026 | 10.14 | 10.12 | 10.12 | 10.22 | 9.98 | 23.98M |
| May 06, 2026 | 10.09 | 10.11 | 10.11 | 10.37 | 10.02 | 27.38M |
| April 30, 2026 | 9.87 | 10.01 | 10.01 | 10.05 | 9.75 | 23.43M |
| April 29, 2026 | 9.73 | 9.86 | 9.86 | 9.96 | 9.72 | 27.57M |
| April 28, 2026 | 9.86 | 9.75 | 9.75 | 9.9 | 9.51 | 32.98M |
| April 27, 2026 | 9.83 | 9.89 | 9.89 | 9.99 | 9.69 | 18.89M |
| April 24, 2026 | 10 | 9.86 | 9.86 | 10.1 | 9.83 | 38.07M |
| April 23, 2026 | 10.1 | 10 | 10 | 10.1 | 9.62 | 59.36M |
| 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 |
AD
