Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.370	9.570	8.830	9.540	9.540	7,404,200
2026-10-22	9.560	9.700	9.480	9.490	9.490	4,325,500
2026-10-21	9.870	9.930	9.580	9.600	9.600	5,603,600
2026-10-20	9.650	9.900	9.590	9.800	9.800	3,994,100
2026-10-19	9.610	9.720	9.370	9.660	9.660	3,725,800
2026-10-16	9.760	9.890	9.600	9.700	9.700	5,181,000
2026-10-15	9.760	9.790	9.520	9.570	9.570	4,597,700
2026-10-14	10.280	10.290	9.960	9.960	9.960	3,440,500
2026-10-13	10.190	10.350	9.880	10.270	10.270	4,691,600
2026-10-12	10.350	10.430	10.220	10.260	10.260	3,163,900
2026-10-09	10.480	10.510	9.970	10.350	10.350	5,836,500
2026-10-08	10.470	10.710	10.390	10.460	10.460	4,872,000
2026-09-30	10.670	10.720	10.430	10.470	10.470	4,279,593
2026-09-29	10.690	10.820	10.560	10.650	10.650	4,324,200
2026-09-28	10.800	10.830	10.490	10.660	10.660	4,149,600
2026-09-24	10.980	11.090	10.800	10.820	10.820	4,154,101
2026-09-23	11.000	11.350	10.900	11.040	11.040	6,495,600
2026-09-22	11.050	11.220	10.960	10.980	10.980	4,409,700
2026-09-21	10.860	11.000	10.840	10.980	10.980	4,156,230
2026-09-18	10.750	10.880	10.750	10.840	10.840	4,335,300
2026-09-17	10.730	10.900	10.590	10.690	10.690	4,448,600
2026-09-16	10.620	11.020	10.480	10.730	10.730	5,407,700
2026-09-15	10.710	10.820	10.590	10.610	10.610	3,989,600
2026-09-14	10.670	10.830	10.610	10.670	10.670	4,477,000
2026-09-11	10.900	10.920	10.580	10.710	10.710	7,680,700
2026-09-10	11.380	11.500	11.050	11.050	11.050	10,243,300
2026-09-09	11.700	11.830	11.550	11.550	11.550	5,303,000
2026-09-08	11.690	11.720	11.520	11.690	11.690	4,542,900
2026-09-07	11.710	11.780	11.550	11.630	11.630	4,625,200
2026-09-04	12.190	12.190	11.630	11.710	11.710	8,480,800
2026-09-03	11.940	12.160	11.790	12.050	12.050	8,342,400
2026-09-02	11.890	12.010	11.760	11.920	11.920	7,909,900
2026-09-01	11.860	12.470	11.860	11.990	11.990	16,793,500
2026-08-31	11.490	12.530	11.480	12.180	12.180	19,762,783
2026-08-28	11.770	11.770	11.470	11.480	11.480	4,291,732
2026-08-27	11.630	11.870	11.530	11.780	11.780	3,597,300
2026-08-26	11.830	11.840	11.530	11.650	11.650	3,390,600
2026-08-25	11.300	11.720	11.300	11.670	11.670	4,257,800
2026-08-24	11.780	11.800	11.270	11.460	11.460	3,733,700
2026-08-21	11.650	11.690	11.240	11.670	11.670	3,649,200
2026-08-20	11.480	11.660	11.330	11.510	11.510	3,636,063
2026-08-19	11.860	11.880	11.310	11.350	11.350	6,596,200
2026-08-18	12.300	12.300	11.860	11.960	11.960	5,885,300
2026-08-17	12.100	12.330	11.770	12.280	12.280	7,190,000
2026-08-14	11.890	12.080	11.790	12.040	12.040	6,799,700
2026-08-13	11.880	12.400	11.830	11.850	11.850	8,368,621
2026-08-12	11.850	12.060	11.790	11.940	11.940	5,283,717
2026-08-11	11.880	11.950	11.650	11.810	11.810	5,775,480
2026-08-10	12.010	12.080	11.720	11.990	11.990	6,224,300
2026-08-07	12.370	12.370	11.910	12.020	12.020	6,988,400
2026-08-06	12.230	12.430	12.090	12.320	12.320	6,557,600
2026-08-05	12.010	12.380	12.010	12.300	12.300	5,854,408
2026-08-04	11.900	12.280	11.760	12.110	12.110	6,917,329
2026-08-03	11.590	11.910	11.510	11.800	11.800	5,617,600
2026-07-31	11.720	11.850	11.490	11.500	11.500	6,819,500
2026-07-30	12.230	12.330	11.390	11.430	11.430	11,090,950
2026-07-29	11.950	12.500	11.870	12.190	12.190	10,533,250
2026-07-28	12.080	12.550	11.910	11.970	11.970	14,608,262
2026-07-27	10.920	12.030	10.900	12.030	12.030	7,718,300
2026-07-24	11.180	11.180	10.790	10.940	10.940	5,259,400

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-27	0.1500 CNY
2020-07-07	0.1650 CNY
2019-06-27	0.0150 CNY

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