Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.380	13.460	13.000	13.160	13.160	1,762,300
2023-05-04	13.520	13.760	13.270	13.300	13.300	1,858,600
2023-04-28	12.850	13.550	12.780	13.520	13.520	2,787,260
2023-04-27	12.930	13.090	12.760	12.780	12.780	1,937,900
2023-04-26	12.920	13.180	12.720	12.940	12.940	3,098,400
2023-04-25	13.650	13.750	12.650	12.920	12.920	3,176,700
2023-04-24	13.900	14.040	13.600	13.660	13.660	1,817,034
2023-04-21	14.350	14.450	13.900	14.000	14.000	2,178,180
2023-04-20	14.660	14.660	14.200	14.360	14.360	2,204,500
2023-04-19	15.250	15.250	14.450	14.640	14.640	3,765,500
2023-04-18	15.470	15.470	15.130	15.300	15.300	1,412,800
2023-04-17	15.590	15.730	15.310	15.380	15.380	1,628,500
2023-04-14	15.460	15.630	15.270	15.610	15.610	2,101,600
2023-04-13	15.650	15.650	15.350	15.480	15.480	2,688,600
2023-04-12	15.780	15.910	15.560	15.640	15.640	2,312,694
2023-04-11	15.650	15.990	15.590	15.760	15.760	3,765,920
2023-04-10	15.710	16.460	15.630	16.170	16.170	6,011,600
2023-04-07	16.340	16.670	15.530	15.820	15.820	8,522,550
2023-04-06	13.980	15.390	13.980	15.390	15.390	3,759,461
2023-04-04	14.420	14.420	13.950	13.990	13.990	2,657,600
2023-04-03	14.570	14.820	14.400	14.500	14.500	2,954,000
2023-03-31	14.500	14.600	14.220	14.510	14.510	2,731,000
2023-03-30	14.960	15.180	14.480	14.520	14.520	3,247,700
2023-03-29	15.550	15.780	14.860	14.910	14.910	2,496,400
2023-03-28	15.900	15.930	15.570	15.580	15.580	1,151,142
2023-03-27	15.650	15.930	15.600	15.900	15.900	1,187,642
2023-03-24	15.720	15.850	15.610	15.650	15.650	828,060
2023-03-23	15.860	15.920	15.690	15.710	15.710	975,900
2023-03-22	15.860	16.190	15.760	15.850	15.850	1,074,300
2023-03-21	15.680	15.760	15.470	15.760	15.760	987,800
2023-03-20	15.900	15.900	15.480	15.600	15.600	1,323,000
2023-03-17	15.910	16.250	15.830	15.880	15.880	1,495,300
2023-03-16	16.240	16.400	15.810	15.840	15.840	1,492,700
2023-03-15	16.240	16.410	16.000	16.340	16.340	1,192,600
2023-03-14	16.230	16.370	15.770	16.060	16.060	1,324,900
2023-03-13	16.490	16.680	16.180	16.220	16.220	1,141,300
2023-03-10	16.820	17.040	16.490	16.510	16.510	1,363,000
2023-03-09	16.800	16.970	16.400	16.700	16.700	2,136,200
2023-03-08	17.000	17.170	16.750	16.820	16.820	1,218,000
2023-03-07	17.580	17.580	17.120	17.160	17.160	989,800
2023-03-06	17.400	17.700	17.330	17.470	17.470	1,525,800
2023-03-03	17.230	17.390	17.150	17.380	17.380	733,800
2023-03-02	17.150	17.340	17.150	17.230	17.230	1,035,600
2023-03-01	17.120	17.260	17.120	17.210	17.210	646,900
2023-02-28	17.200	17.200	16.940	17.170	17.170	887,200
2023-02-27	17.250	17.280	17.040	17.110	17.110	809,600
2023-02-24	17.260	17.460	17.130	17.280	17.280	1,123,600
2023-02-23	17.310	17.400	17.040	17.200	17.200	1,153,500
2023-02-22	17.290	17.540	17.210	17.340	17.340	1,249,200
2023-02-21	17.450	17.450	17.140	17.300	17.300	1,575,800
2023-02-20	17.680	17.720	17.330	17.370	17.370	1,529,900
2023-02-17	17.720	17.920	17.400	17.620	17.620	1,540,700
2023-02-16	18.580	18.580	17.590	17.720	17.720	1,960,560
2023-02-15	18.750	18.780	18.250	18.330	18.330	1,943,600
2023-02-14	18.810	18.940	18.740	18.790	18.790	912,500
2023-02-13	18.740	18.900	18.720	18.810	18.810	864,400
2023-02-10	18.860	18.980	18.750	18.780	18.780	948,000
2023-02-09	18.800	18.880	18.610	18.860	18.860	968,000
2023-02-08	19.000	19.040	18.730	18.800	18.800	1,204,700
2023-02-07	18.940	19.060	18.830	18.910	18.910	853,400

← NewerPage 15 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.