Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.470	12.470	12.220	12.330	12.330	1,934,000
2023-07-31	12.190	12.450	12.060	12.430	12.430	2,861,100
2023-07-28	11.940	12.100	11.800	12.050	12.050	2,052,227
2023-07-27	12.120	12.160	11.900	11.950	11.950	1,726,700
2023-07-26	12.100	12.180	12.040	12.090	12.090	1,730,800
2023-07-25	11.950	12.150	11.910	12.100	12.100	2,298,000
2023-07-24	11.980	12.100	11.850	11.910	11.910	1,920,700
2023-07-21	11.900	12.030	11.800	11.920	11.920	1,628,900
2023-07-20	12.010	12.100	11.830	11.900	11.900	2,098,800
2023-07-19	12.000	12.120	11.860	11.960	11.960	2,728,000
2023-07-18	11.960	12.100	11.960	11.990	11.990	1,498,643
2023-07-17	12.000	12.040	11.880	12.010	12.010	1,663,700
2023-07-14	12.110	12.170	11.970	12.000	12.000	1,529,357
2023-07-13	12.220	12.330	12.090	12.110	12.110	2,006,266
2023-07-12	12.170	12.560	12.010	12.130	12.130	3,488,600
2023-07-11	12.000	12.200	11.920	12.170	12.170	2,199,900
2023-07-10	12.000	12.180	11.820	11.920	11.920	3,615,500
2023-07-07	12.000	12.050	11.850	11.930	11.930	1,984,900
2023-07-06	12.000	12.050	11.840	11.970	11.970	1,839,600
2023-07-05	12.060	12.150	11.910	11.940	11.940	2,234,900
2023-07-04	12.030	12.140	11.970	12.030	12.030	1,786,500
2023-07-03	12.040	12.220	11.950	12.040	12.040	2,884,800
2023-06-30	11.490	12.140	11.460	11.980	11.980	4,595,749
2023-06-29	10.990	11.660	10.950	11.490	11.490	4,402,400
2023-06-28	11.300	11.400	11.090	11.290	11.290	3,752,700
2023-06-27	10.820	11.230	10.790	11.200	11.200	4,256,100
2023-06-26	10.800	11.040	10.760	10.780	10.780	2,962,000
2023-06-21	11.210	11.360	10.970	10.980	10.980	3,546,300
2023-06-20	11.380	11.400	11.100	11.210	11.210	4,236,600
2023-06-19	11.690	11.830	11.440	11.480	11.480	3,312,500
2023-06-16	11.650	11.920	11.570	11.750	11.750	5,095,836
2023-06-15	12.380	12.670	11.660	11.700	11.700	8,041,486
2023-06-14	12.000	12.220	11.860	12.050	12.050	3,251,786
2023-06-13	12.050	12.140	11.840	12.000	12.000	2,769,004
2023-06-12	12.140	12.160	11.900	12.070	12.070	3,000,082
2023-06-09	12.380	12.450	12.040	12.140	12.140	1,278,300
2023-06-08	12.620	12.790	12.350	12.360	12.360	1,634,500
2023-06-07	12.840	12.990	12.650	12.670	12.670	1,398,400
2023-06-06	13.290	13.290	12.900	12.930	12.930	1,202,300
2023-06-05	13.460	13.470	13.200	13.220	13.220	954,500
2023-06-02	13.060	13.470	13.060	13.450	13.450	1,476,050
2023-06-01	13.070	13.150	12.870	13.060	13.060	960,700
2023-05-31	13.430	13.430	13.010	13.040	13.040	1,191,900
2023-05-30	13.330	13.330	13.100	13.220	13.220	1,023,600
2023-05-29	13.530	13.530	13.140	13.190	13.190	1,339,900
2023-05-26	13.590	13.640	13.200	13.410	13.410	999,200
2023-05-25	13.490	13.620	13.340	13.500	13.500	1,083,700
2023-05-24	13.610	13.720	13.350	13.450	13.450	1,001,300
2023-05-23	13.680	13.870	13.550	13.610	13.610	1,377,100
2023-05-22	13.440	13.740	13.330	13.680	13.680	1,669,600
2023-05-19	13.470	13.470	13.300	13.440	13.440	821,900
2023-05-18	13.460	13.750	13.290	13.410	13.410	1,527,600
2023-05-17	12.810	13.420	12.810	13.380	13.380	2,120,000
2023-05-16	13.100	13.180	12.880	12.930	12.930	1,206,000
2023-05-15	12.800	13.110	12.800	13.070	13.070	1,060,000
2023-05-12	13.180	13.300	13.040	13.050	13.050	1,110,900
2023-05-11	13.180	13.280	13.060	13.180	13.180	1,208,400
2023-05-10	12.910	13.260	12.780	13.130	13.130	1,433,300
2023-05-09	13.100	13.160	12.900	12.910	12.910	1,534,260
2023-05-08	13.290	13.660	13.080	13.100	13.100	1,991,200

← NewerPage 14 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.