Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.090	11.120	10.740	10.880	10.880	3,317,136
2023-10-31	11.350	11.420	11.000	11.050	11.050	3,170,900
2023-10-30	11.120	11.360	11.120	11.300	11.300	2,064,800
2023-10-27	10.870	11.280	10.800	11.250	11.250	2,539,600
2023-10-26	10.730	10.920	10.640	10.870	10.870	2,602,535
2023-10-25	10.550	10.870	10.500	10.750	10.750	2,866,280
2023-10-24	10.270	10.520	10.170	10.440	10.440	2,732,671
2023-10-23	10.540	10.580	10.120	10.230	10.230	1,891,100
2023-10-20	10.530	10.790	10.480	10.520	10.520	1,520,533
2023-10-19	10.530	10.720	10.440	10.600	10.600	2,251,300
2023-10-18	10.720	10.740	10.520	10.530	10.530	1,722,200
2023-10-17	10.760	10.820	10.650	10.720	10.720	1,530,000
2023-10-16	10.850	10.970	10.640	10.710	10.710	1,981,500
2023-10-13	11.110	11.110	10.870	10.880	10.880	1,968,800
2023-10-12	10.960	11.110	10.810	11.090	11.090	2,278,900
2023-10-11	11.000	11.050	10.860	10.920	10.920	2,336,901
2023-10-10	11.230	11.230	10.930	11.000	11.000	2,156,687
2023-10-09	11.260	11.410	10.970	11.050	11.050	2,491,100
2023-09-28	11.000	11.250	10.930	11.200	11.200	2,207,500
2023-09-27	10.820	11.030	10.710	10.960	10.960	3,424,800
2023-09-26	11.100	11.130	10.800	10.840	10.840	2,832,400
2023-09-25	11.410	11.440	11.120	11.130	11.130	1,390,600
2023-09-22	11.260	11.410	11.110	11.380	11.380	1,950,300
2023-09-21	11.440	11.550	11.230	11.270	11.270	2,045,400
2023-09-20	11.570	11.680	11.380	11.420	11.420	2,509,300
2023-09-19	11.350	11.670	11.340	11.550	11.550	3,958,000
2023-09-18	11.200	11.430	11.030	11.370	11.370	3,001,380
2023-09-15	11.210	11.230	11.010	11.190	11.190	2,111,100
2023-09-14	11.220	11.220	11.050	11.100	11.100	2,193,000
2023-09-13	11.320	11.370	11.100	11.170	11.170	2,190,000
2023-09-12	11.270	11.370	11.160	11.330	11.330	2,819,600
2023-09-11	11.170	11.310	11.060	11.270	11.270	2,350,100
2023-09-08	11.160	11.250	11.100	11.180	11.180	2,751,766
2023-09-07	11.520	11.520	11.140	11.140	11.140	3,949,586
2023-09-06	11.350	11.530	11.280	11.470	11.470	3,847,600
2023-09-05	11.480	11.490	11.270	11.450	11.450	4,672,700
2023-09-04	11.520	11.580	11.250	11.510	11.510	6,513,100
2023-09-01	11.620	11.740	11.310	11.510	11.510	8,279,327
2023-08-31	12.510	12.790	11.550	11.590	11.590	17,382,000
2023-08-30	11.350	12.000	11.240	12.000	12.000	4,330,400
2023-08-29	10.460	10.930	10.380	10.910	10.910	2,638,200
2023-08-28	11.400	11.400	10.410	10.490	10.490	3,154,866
2023-08-25	10.630	10.780	10.460	10.460	10.460	1,746,866
2023-08-24	10.700	10.770	10.460	10.570	10.570	1,977,466
2023-08-23	10.910	10.910	10.620	10.660	10.660	1,761,900
2023-08-22	11.000	11.180	10.690	10.900	10.900	2,738,400
2023-08-21	11.060	11.180	10.990	11.010	11.010	1,582,900
2023-08-18	11.200	11.250	11.010	11.020	11.020	1,674,281
2023-08-17	11.090	11.210	10.890	11.200	11.200	1,922,781
2023-08-16	11.150	11.220	10.910	11.020	11.020	1,559,927
2023-08-15	11.160	11.320	10.960	11.020	11.020	1,525,300
2023-08-14	11.000	11.230	10.980	11.150	11.150	2,394,900
2023-08-11	11.440	11.490	11.160	11.170	11.170	1,639,700
2023-08-10	11.420	11.500	11.360	11.440	11.440	1,243,300
2023-08-09	11.550	11.550	11.350	11.400	11.400	1,558,400
2023-08-08	11.620	11.750	11.430	11.500	11.500	1,416,700
2023-08-07	12.020	12.150	11.630	11.660	11.660	2,602,500
2023-08-04	12.250	12.250	12.020	12.030	12.030	1,923,600
2023-08-03	12.260	12.330	12.030	12.120	12.120	1,392,600
2023-08-02	12.260	12.380	12.220	12.280	12.280	1,094,800

← NewerPage 13 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.