Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.630	12.780	12.280	12.390	12.390	3,297,800
2024-04-29	12.400	12.730	12.320	12.630	12.630	2,667,402
2024-04-26	12.480	12.610	12.220	12.290	12.290	2,436,602
2024-04-25	12.120	12.550	12.000	12.450	12.450	2,928,700
2024-04-24	11.850	12.150	11.710	12.140	12.140	2,302,500
2024-04-23	11.320	12.160	11.320	11.850	11.850	2,694,400
2024-04-22	11.390	11.900	11.170	11.530	11.530	3,728,000
2024-04-19	11.250	11.450	11.090	11.340	11.340	1,772,100
2024-04-18	11.430	11.480	11.150	11.230	11.230	2,323,000
2024-04-17	11.320	11.850	11.240	11.430	11.430	4,659,802
2024-04-16	12.120	12.120	10.950	11.130	11.130	5,447,470
2024-04-15	12.330	12.330	11.210	12.150	12.150	5,623,000
2024-04-12	12.330	12.560	12.100	12.350	12.350	2,111,000
2024-04-11	12.320	12.560	12.210	12.210	12.210	2,367,500
2024-04-10	12.910	13.030	12.040	12.440	12.440	4,408,600
2024-04-09	12.700	12.960	12.660	12.900	12.900	2,222,320
2024-04-08	13.120	13.120	12.590	12.590	12.590	3,073,000
2024-04-03	13.180	13.280	12.910	13.130	13.130	3,403,549
2024-04-02	13.340	13.500	12.960	13.060	13.060	4,658,381
2024-04-01	12.590	13.340	12.510	13.240	13.240	6,966,249
2024-03-29	12.530	12.740	12.430	12.620	12.620	2,830,111
2024-03-28	11.860	13.100	11.850	12.530	12.530	7,668,011
2024-03-27	12.160	12.570	11.980	11.990	11.990	4,545,400
2024-03-26	11.780	12.180	11.680	12.160	12.160	4,526,400
2024-03-25	11.980	12.430	11.690	11.920	11.920	4,082,700
2024-03-22	12.140	12.140	11.880	12.000	12.000	3,170,700
2024-03-21	12.060	12.250	12.020	12.130	12.130	3,309,542
2024-03-20	11.970	12.080	11.930	12.040	12.040	1,827,242
2024-03-19	12.280	12.280	11.910	12.000	12.000	4,971,103
2024-03-18	11.970	12.300	11.860	12.100	12.100	3,957,000
2024-03-15	11.210	12.260	11.210	11.970	11.970	7,611,883
2024-03-14	11.530	11.710	11.120	11.300	11.300	3,444,200
2024-03-13	11.430	11.860	11.340	11.640	11.640	5,636,300
2024-03-12	11.150	11.330	11.040	11.280	11.280	3,048,928
2024-03-11	10.980	11.170	10.980	11.070	11.070	2,841,800
2024-03-08	10.800	11.190	10.800	10.960	10.960	4,127,800
2024-03-07	10.940	11.110	10.730	10.800	10.800	4,800,200
2024-03-06	10.980	11.140	10.670	10.830	10.830	6,371,100
2024-03-05	10.950	11.250	10.900	11.070	11.070	3,565,600
2024-03-04	11.200	11.250	10.810	11.110	11.110	4,526,200
2024-03-01	10.830	11.050	10.630	11.030	11.030	5,420,000
2024-02-29	10.530	10.990	10.300	10.850	10.850	5,814,100
2024-02-28	11.500	11.580	10.600	10.610	10.610	9,158,900
2024-02-27	10.120	11.240	10.120	11.240	11.240	5,700,690
2024-02-26	10.090	10.490	9.990	10.220	10.220	5,192,970
2024-02-23	9.700	10.180	9.540	10.080	10.080	4,846,400
2024-02-22	9.310	9.590	9.250	9.590	9.590	3,185,900
2024-02-21	8.960	9.670	8.910	9.340	9.340	4,710,966
2024-02-20	9.000	9.160	8.720	9.060	9.060	4,279,948
2024-02-19	8.420	9.020	8.420	9.000	9.000	6,609,498
2024-02-08	7.500	8.370	7.350	8.310	8.310	6,797,050
2024-02-07	8.380	8.400	7.580	7.650	7.650	9,644,140
2024-02-06	8.120	8.900	8.070	8.420	8.420	10,462,400
2024-02-05	9.940	9.950	8.970	8.970	8.970	7,885,773
2024-02-02	11.230	11.230	9.950	9.970	9.970	9,888,300
2024-02-01	11.200	11.490	10.870	11.060	11.060	3,678,700
2024-01-31	11.890	12.260	11.110	11.220	11.220	5,020,900
2024-01-30	12.290	12.750	11.830	12.000	12.000	4,519,620
2024-01-29	13.460	13.700	12.200	12.280	12.280	6,927,500
2024-01-26	13.930	14.000	13.410	13.460	13.460	3,957,500

← NewerPage 11 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.