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 ¥1,558.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥988.34, while ¥1000 invested 1 year ago would be worth ¥1,077.22. This corresponds to total returns of 55.87%, -1.17%, 7.72%, respectively, with annualized returns of 4.55%, -0.23%, 7.72%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.83 | 11.02 | 11.02 | 11.06 | 10.76 | 9.53M |
| September 29, 2026 | 10.94 | 10.83 | 10.83 | 11.15 | 10.7 | 15.89M |
| September 28, 2026 | 10.68 | 11 | 11 | 11.06 | 10.67 | 16.91M |
| September 24, 2026 | 10.65 | 10.73 | 10.73 | 10.81 | 10.61 | 11.28M |
| September 23, 2026 | 10.7 | 10.67 | 10.67 | 10.79 | 10.62 | 9.61M |
| September 22, 2026 | 10.82 | 10.73 | 10.73 | 10.89 | 10.64 | 11.81M |
| September 21, 2026 | 10.93 | 10.86 | 10.86 | 11.05 | 10.81 | 9.44M |
| September 18, 2026 | 10.87 | 11.01 | 11.01 | 11.08 | 10.81 | 8.92M |
| September 17, 2026 | 11.16 | 10.94 | 10.94 | 11.16 | 10.86 | 12.52M |
| September 16, 2026 | 11.22 | 11.2 | 11.2 | 11.3 | 11.13 | 12.08M |
| September 15, 2026 | 11.1 | 11.27 | 11.27 | 11.28 | 10.98 | 14.85M |
| September 11, 2026 | 11.06 | 11.08 | 11.08 | 11.11 | 10.8 | 16.84M |
| September 10, 2026 | 10.9 | 11.06 | 11.06 | 11.08 | 10.88 | 12.28M |
| September 09, 2026 | 11.03 | 10.95 | 10.95 | 11.04 | 10.84 | 9.37M |
| September 08, 2026 | 10.96 | 11.04 | 11.04 | 11.06 | 10.9 | 6.63M |
| September 07, 2026 | 11.1 | 10.95 | 10.95 | 11.19 | 10.83 | 10.97M |
| September 04, 2026 | 11.18 | 11.12 | 11.12 | 11.23 | 11.1 | 7.78M |
| September 03, 2026 | 11.06 | 11.13 | 11.13 | 11.23 | 11.06 | 8.36M |
| September 02, 2026 | 11.25 | 11.06 | 11.06 | 11.31 | 11.06 | 9.77M |
| September 01, 2026 | 10.97 | 11.25 | 11.25 | 11.3 | 10.91 | 17.74M |
| August 31, 2026 | 10.75 | 11.01 | 11.01 | 11.12 | 10.74 | 20.37M |
| August 28, 2026 | 10.78 | 10.77 | 10.77 | 10.82 | 10.65 | 10M |
| August 27, 2026 | 10.82 | 10.8 | 10.8 | 10.9 | 10.67 | 13.71M |
| August 26, 2026 | 10.67 | 10.88 | 10.88 | 10.98 | 10.62 | 15.29M |
| August 25, 2026 | 10.78 | 10.66 | 10.66 | 10.98 | 10.61 | 14.87M |
| August 24, 2026 | 10.37 | 10.83 | 10.83 | 10.88 | 10.33 | 36.69M |
| 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 |
AD
