Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.700	14.180	13.640	13.930	13.930	5,619,473
2024-01-24	13.580	14.100	13.160	13.660	13.660	5,174,400
2024-01-23	12.540	13.710	12.540	13.590	13.590	8,344,300
2024-01-22	13.730	14.090	12.860	12.870	12.870	9,831,791
2024-01-19	14.930	14.930	14.100	14.290	14.290	8,084,019
2024-01-18	14.240	14.950	14.110	14.940	14.940	12,349,267
2024-01-17	14.000	14.770	14.000	14.400	14.400	12,078,700
2024-01-16	14.290	14.370	13.720	14.150	14.150	6,476,519
2024-01-15	13.600	14.350	13.510	13.990	13.990	14,953,000
2024-01-12	13.920	15.380	13.770	14.220	14.220	19,216,467
2024-01-11	13.650	14.380	13.380	13.980	13.980	5,453,800
2024-01-10	13.650	13.960	13.340	13.650	13.650	4,057,700
2024-01-09	13.310	13.800	13.270	13.710	13.710	4,794,200
2024-01-08	14.100	14.100	13.300	13.380	13.380	7,560,700
2024-01-05	14.330	14.440	13.830	14.150	14.150	8,993,891
2024-01-04	13.820	14.500	13.700	14.500	14.500	10,360,025
2024-01-03	14.140	14.300	13.610	13.830	13.830	10,144,781
2024-01-02	14.500	14.540	14.060	14.310	14.310	8,750,881
2023-12-29	13.890	15.100	13.780	14.530	14.530	14,376,958
2023-12-28	13.300	14.300	13.260	14.000	14.000	12,948,472
2023-12-27	13.360	13.730	13.110	13.490	13.490	11,566,142
2023-12-26	12.850	13.980	12.710	13.800	13.800	17,375,169
2023-12-25	12.440	13.480	12.330	12.950	12.950	13,114,450
2023-12-22	12.630	13.060	12.390	12.520	12.520	10,699,485
2023-12-21	12.210	12.640	12.000	12.620	12.620	8,017,663
2023-12-20	12.180	12.390	12.100	12.250	12.250	5,048,519
2023-12-19	12.000	12.250	11.900	12.130	12.130	3,514,567
2023-12-18	12.050	12.240	11.870	12.030	12.030	4,239,400
2023-12-15	12.410	12.480	12.120	12.140	12.140	4,833,919
2023-12-14	12.160	12.560	12.150	12.410	12.410	5,858,960
2023-12-13	12.250	12.360	12.040	12.220	12.220	4,694,867
2023-12-12	12.150	12.320	12.000	12.270	12.270	6,398,767
2023-12-11	11.900	12.150	11.620	12.140	12.140	7,049,860
2023-12-08	11.810	12.050	11.800	11.900	11.900	4,822,100
2023-12-07	11.760	11.910	11.710	11.810	11.810	3,598,633
2023-12-06	11.720	11.980	11.660	11.800	11.800	3,081,500
2023-12-05	11.880	12.100	11.740	11.750	11.750	4,476,000
2023-12-04	11.980	12.040	11.860	11.890	11.890	3,997,107
2023-12-01	11.850	12.060	11.720	12.000	12.000	5,090,775
2023-11-30	11.800	11.990	11.760	11.880	11.880	4,085,300
2023-11-29	11.860	12.000	11.770	11.930	11.930	4,191,500
2023-11-28	11.650	11.880	11.620	11.880	11.880	4,216,135
2023-11-27	11.680	11.850	11.600	11.640	11.640	3,407,566
2023-11-24	11.920	11.960	11.650	11.740	11.740	3,640,800
2023-11-23	11.810	11.930	11.720	11.910	11.910	4,302,751
2023-11-22	12.040	12.100	11.780	11.800	11.800	4,701,200
2023-11-21	12.360	12.360	11.950	11.990	11.990	8,819,000
2023-11-20	12.240	12.370	12.100	12.330	12.330	9,625,073
2023-11-17	12.070	12.350	11.890	12.220	12.220	13,221,225
2023-11-16	12.800	13.180	11.920	12.190	12.190	24,012,392
2023-11-15	11.250	12.320	11.210	12.320	12.320	4,853,186
2023-11-14	11.190	11.270	11.120	11.200	11.200	1,952,127
2023-11-13	11.050	11.170	10.980	11.170	11.170	2,644,806
2023-11-10	10.970	11.060	10.810	10.990	10.990	2,148,960
2023-11-09	11.050	11.230	10.970	11.010	11.010	2,453,546
2023-11-08	11.060	11.100	10.920	11.010	11.010	2,096,164
2023-11-07	11.140	11.280	10.990	11.080	11.080	2,517,583
2023-11-06	11.070	11.330	11.010	11.190	11.190	2,484,600
2023-11-03	10.710	11.040	10.700	10.880	10.880	2,438,000
2023-11-02	10.840	10.960	10.660	10.670	10.670	1,996,865

← NewerPage 12 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.