Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.780	10.180	9.640	9.980	9.980	2,892,700
2024-07-26	9.380	9.850	9.380	9.780	9.780	1,870,200
2024-07-25	9.400	9.600	9.250	9.440	9.440	1,727,500
2024-07-24	9.470	9.530	9.330	9.360	9.360	1,554,200
2024-07-23	9.720	9.800	9.420	9.480	9.480	1,416,600
2024-07-22	9.700	9.970	9.660	9.750	9.750	1,535,000
2024-07-19	9.800	10.000	9.600	9.740	9.740	1,639,400
2024-07-18	9.850	9.850	9.500	9.750	9.750	2,723,800
2024-07-17	9.530	10.100	9.530	9.910	9.910	2,999,800
2024-07-16	9.370	9.600	9.370	9.530	9.530	1,440,579
2024-07-15	9.700	9.750	9.440	9.520	9.520	1,744,500
2024-07-12	9.590	9.850	9.570	9.700	9.700	2,444,300
2024-07-11	9.100	9.600	9.100	9.600	9.600	3,218,800
2024-07-10	9.290	9.440	8.950	9.050	9.050	3,315,420
2024-07-09	8.800	8.960	8.500	8.890	8.890	2,279,100
2024-07-08	9.090	9.110	8.710	8.800	8.800	2,121,888
2024-07-05	8.940	8.940	8.940	8.940	8.940	0
2024-07-04	9.280	9.360	8.880	8.940	8.940	2,008,400
2024-07-03	9.490	9.560	9.250	9.300	9.300	1,723,600
2024-07-02	9.590	9.630	9.470	9.490	9.490	1,224,400
2024-07-01	9.700	9.740	9.440	9.550	9.550	1,627,300
2024-06-28	9.830	9.990	9.510	9.540	9.540	1,793,400
2024-06-27	9.900	9.980	9.600	9.640	9.640	1,726,800
2024-06-26	9.500	9.890	9.390	9.830	9.830	1,381,100
2024-06-25	9.680	9.680	9.460	9.520	9.520	1,501,200
2024-06-24	9.790	9.900	9.380	9.500	9.500	2,067,500
2024-06-21	9.940	10.030	9.830	9.940	9.940	1,701,700
2024-06-20	10.320	10.490	9.990	9.990	9.990	1,839,700
2024-06-19	10.370	10.590	10.240	10.370	10.370	2,489,600
2024-06-18	10.130	10.410	10.030	10.400	10.400	1,855,200
2024-06-17	10.360	10.430	10.030	10.060	10.060	1,700,500
2024-06-14	10.410	10.470	10.230	10.330	10.330	1,656,800
2024-06-13	10.500	10.640	10.350	10.360	10.360	1,926,600
2024-06-12	10.230	10.610	10.030	10.530	10.530	2,525,648
2024-06-11	9.870	10.230	9.510	10.190	10.190	2,731,000
2024-06-07	9.730	10.130	9.640	9.870	9.870	3,659,000
2024-06-06	10.640	10.900	9.460	9.600	9.600	8,095,499
2024-06-05	9.670	10.690	9.670	10.510	10.510	6,709,200
2024-06-04	11.980	12.200	10.740	10.740	10.740	6,449,488
2024-06-03	11.980	12.050	11.810	11.930	11.930	1,589,300
2024-05-31	11.880	12.100	11.810	11.980	11.980	1,531,900
2024-05-30	12.130	12.300	11.940	11.980	11.980	1,869,100
2024-05-29	12.060	12.550	11.990	12.220	12.220	3,030,400
2024-05-28	12.160	12.320	12.050	12.160	12.160	1,356,500
2024-05-27	12.450	12.470	12.050	12.180	12.180	2,378,100
2024-05-24	12.490	12.780	12.450	12.500	12.500	2,219,100
2024-05-23	12.750	12.930	12.450	12.620	12.620	3,139,200
2024-05-22	12.640	12.680	12.420	12.600	12.600	2,606,100
2024-05-21	12.600	12.770	12.390	12.640	12.640	3,261,300
2024-05-20	12.090	12.830	12.090	12.640	12.640	5,987,900
2024-05-17	12.120	12.290	11.880	12.050	12.050	3,241,800
2024-05-16	12.070	12.900	11.990	12.280	12.280	4,161,011
2024-05-15	12.250	13.100	11.880	12.130	12.130	6,459,300
2024-05-14	12.910	13.410	12.250	12.250	12.250	13,725,400
2024-05-13	12.670	13.890	12.670	13.550	13.550	14,100,712
2024-05-10	12.690	12.870	12.530	12.630	12.630	1,544,900
2024-05-09	12.490	12.830	12.490	12.650	12.650	1,494,100
2024-05-08	12.950	12.970	12.450	12.500	12.500	2,280,300
2024-05-07	12.730	13.090	12.630	12.960	12.960	2,424,600
2024-05-06	12.760	12.810	12.390	12.720	12.720	3,031,562

← NewerPage 10 of 21 · 1,212 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.