Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.750	9.090	8.620	8.900	6.372	4,640,400
2022-02-07	8.800	9.030	8.670	8.730	6.250	3,307,753
2022-01-28	8.530	8.840	8.410	8.710	6.236	3,008,149
2022-01-27	8.620	8.680	8.470	8.490	6.078	2,803,898
2022-01-26	8.610	8.780	8.550	8.620	6.171	2,658,264
2022-01-25	8.870	8.960	8.620	8.650	6.193	4,745,153
2022-01-24	8.900	8.990	8.780	8.830	6.321	1,767,700
2022-01-21	9.010	9.110	8.840	8.960	6.415	2,150,464
2022-01-20	9.270	9.370	8.980	9.020	6.457	2,754,895
2022-01-19	9.150	9.400	9.120	9.270	6.636	2,630,694
2022-01-18	9.550	9.550	9.110	9.200	6.586	3,368,800
2022-01-17	9.320	9.560	9.210	9.340	6.687	5,992,345
2022-01-14	9.310	9.510	9.310	9.330	6.679	3,442,222
2022-01-13	9.500	9.630	9.420	9.430	6.751	4,424,923
2022-01-12	9.280	9.530	9.240	9.490	6.794	6,937,463
2022-01-11	9.310	9.400	9.150	9.280	6.644	4,506,024
2022-01-10	9.040	9.320	8.880	9.270	6.636	6,092,277
2022-01-07	8.860	9.270	8.810	9.000	6.443	7,144,798
2022-01-06	8.750	8.920	8.670	8.860	6.343	3,355,984
2022-01-05	8.680	8.820	8.620	8.750	6.264	3,104,445
2022-01-04	8.520	8.680	8.520	8.680	6.214	3,040,544
2021-12-31	8.550	8.580	8.450	8.540	6.114	2,037,843
2021-12-30	8.540	8.580	8.460	8.500	6.085	2,676,046
2021-12-29	8.470	8.670	8.450	8.550	6.121	2,857,959
2021-12-28	8.510	8.590	8.430	8.480	6.071	2,216,300
2021-12-27	8.560	8.600	8.450	8.540	6.114	2,031,881
2021-12-24	8.590	8.640	8.500	8.550	6.121	1,670,821
2021-12-23	8.500	8.630	8.450	8.600	6.157	2,954,424
2021-12-22	8.570	8.690	8.440	8.580	6.142	4,112,616
2021-12-21	8.330	8.570	8.280	8.560	6.128	6,419,280
2021-12-20	8.370	8.450	8.200	8.280	5.928	3,709,229
2021-12-17	8.810	8.820	8.250	8.410	6.021	9,000,439
2021-12-16	8.840	8.900	8.780	8.820	6.314	2,409,600
2021-12-15	8.900	8.970	8.790	8.840	6.329	3,419,062
2021-12-14	9.150	9.160	8.750	9.000	6.443	7,964,184
2021-12-13	9.330	9.540	9.120	9.150	6.551	5,051,349
2021-12-10	9.030	9.400	9.020	9.330	6.679	6,343,931
2021-12-09	8.780	9.090	8.770	9.070	6.493	5,031,000
2021-12-08	8.780	8.830	8.660	8.790	6.293	2,000,308
2021-12-07	8.880	8.920	8.610	8.760	6.271	4,130,480
2021-12-06	8.760	9.090	8.750	8.880	6.357	4,709,714
2021-12-03	8.840	8.890	8.750	8.780	6.286	2,493,300
2021-12-02	8.980	9.030	8.860	8.890	6.364	3,113,336
2021-12-01	8.720	9.050	8.720	8.970	6.422	4,217,032
2021-11-30	8.850	8.860	8.700	8.810	6.307	2,755,214
2021-11-29	8.740	8.840	8.560	8.800	6.300	4,383,817
2021-11-26	8.850	8.970	8.700	8.840	6.329	3,294,804
2021-11-25	9.010	9.180	8.830	8.850	6.336	3,353,300
2021-11-24	8.970	9.100	8.880	9.000	6.443	3,323,491
2021-11-23	9.130	9.130	8.940	9.010	6.450	4,418,999
2021-11-22	9.000	9.320	8.870	9.130	6.536	6,398,963
2021-11-19	9.180	9.190	8.850	9.090	6.508	9,099,669
2021-11-18	8.470	9.190	8.450	9.120	6.529	14,943,010
2021-11-17	8.400	8.510	8.360	8.470	6.064	2,864,000
2021-11-16	8.500	8.790	8.410	8.420	6.028	4,463,938
2021-11-15	8.300	8.500	8.230	8.500	6.085	2,993,792
2021-11-12	8.380	8.380	8.270	8.330	5.963	2,050,509
2021-11-11	8.410	8.480	8.360	8.380	5.999	1,632,047
2021-11-10	8.500	8.540	8.340	8.410	6.021	1,825,728
2021-11-09	8.360	8.550	8.360	8.500	6.085	3,121,184

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3850 CNY
2025-06-10	0.6200 CNY
2024-06-19	0.6500 CNY
2023-06-09	0.6000 CNY
2022-06-08	0.6000 CNY
2021-06-08	0.5000 CNY
2020-06-12	0.5000 CNY
2019-05-15	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.