Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.810	19.050	18.700	18.820	18.820	1,241,058
2023-02-03	19.050	19.080	18.700	18.860	18.860	1,437,358
2023-02-02	19.090	19.230	18.970	19.030	19.030	1,470,340
2023-02-01	19.060	19.170	18.840	19.080	19.080	1,397,300
2023-01-31	18.990	19.860	18.800	18.950	18.950	3,829,738
2023-01-30	18.190	19.470	18.180	19.380	19.380	3,287,442
2023-01-20	17.790	18.190	17.720	18.090	18.090	1,255,000
2023-01-19	18.150	18.150	17.690	17.810	17.810	1,043,300
2023-01-18	17.970	18.230	17.900	17.910	17.910	1,289,000
2023-01-17	18.590	18.590	17.900	18.000	18.000	1,217,800
2023-01-16	18.160	18.490	18.160	18.320	18.320	1,401,500
2023-01-13	18.150	18.440	18.110	18.210	18.210	833,400
2023-01-12	18.110	18.400	18.030	18.150	18.150	892,000
2023-01-11	18.300	18.440	17.930	18.260	18.260	1,140,800
2023-01-10	18.250	18.340	18.060	18.340	18.340	1,113,600
2023-01-09	18.280	18.590	18.070	18.200	18.200	1,576,900
2023-01-06	17.800	18.400	17.530	18.270	18.270	2,352,400
2023-01-05	17.840	17.840	17.570	17.730	17.730	1,135,100
2023-01-04	17.680	17.830	17.530	17.660	17.660	1,029,900
2023-01-03	17.100	17.810	17.020	17.640	17.640	1,751,600
2022-12-30	17.110	17.110	16.640	17.100	17.100	1,212,800
2022-12-29	17.020	17.270	16.770	16.780	16.780	1,574,400
2022-12-28	17.340	17.500	16.940	17.020	17.020	1,150,700
2022-12-27	17.070	17.630	17.000	17.230	17.230	1,735,100
2022-12-26	16.060	17.280	15.880	16.980	16.980	2,266,150
2022-12-23	15.900	16.180	15.700	15.960	15.960	1,234,400
2022-12-22	16.680	16.680	15.850	15.900	15.900	1,749,600
2022-12-21	17.030	17.340	16.300	16.490	16.490	1,628,100
2022-12-20	17.250	17.340	16.880	17.120	17.120	839,800
2022-12-19	17.630	17.640	17.050	17.110	17.110	1,466,700
2022-12-16	17.730	17.730	17.410	17.480	17.480	1,026,966
2022-12-15	17.600	17.730	17.280	17.650	17.650	850,500
2022-12-14	17.860	18.060	17.580	17.640	17.640	1,127,300
2022-12-13	17.650	17.980	17.450	17.800	17.800	1,429,100
2022-12-12	17.800	17.800	17.420	17.650	17.650	1,203,800
2022-12-09	18.030	18.120	17.630	17.710	17.710	1,840,700
2022-12-08	18.000	18.250	17.810	18.030	18.030	1,715,800
2022-12-07	17.950	18.050	17.740	18.000	18.000	1,169,068
2022-12-06	17.960	17.990	17.830	17.880	17.880	986,700
2022-12-05	18.150	18.170	17.850	17.940	17.940	1,492,792
2022-12-02	17.830	18.070	17.630	18.030	18.030	1,941,000
2022-12-01	17.580	17.950	17.350	17.800	17.800	2,278,425
2022-11-30	17.600	17.650	17.350	17.410	17.410	1,241,643
2022-11-29	17.320	17.590	17.190	17.520	17.520	996,700
2022-11-28	17.160	17.380	17.030	17.330	17.330	1,028,210
2022-11-25	17.760	17.840	17.350	17.430	17.430	1,118,000
2022-11-24	17.430	17.870	17.400	17.750	17.750	1,707,900
2022-11-23	17.620	17.720	17.280	17.440	17.440	1,403,040
2022-11-22	17.830	17.890	17.530	17.620	17.620	1,338,160
2022-11-21	17.130	17.830	17.130	17.830	17.830	1,534,999
2022-11-18	18.060	18.060	17.560	17.590	17.590	2,046,100
2022-11-17	18.060	18.170	17.860	17.980	17.980	1,860,300
2022-11-16	17.910	18.200	17.900	18.050	18.050	2,526,597
2022-11-15	17.700	17.900	17.650	17.900	17.900	2,557,424
2022-11-14	17.620	17.900	17.590	17.720	17.720	2,549,524
2022-11-11	18.180	18.390	17.820	17.880	17.880	4,156,698
2022-11-10	19.130	19.300	18.080	18.100	18.100	4,644,700
2022-11-09	19.540	19.690	19.250	19.340	19.340	2,791,335
2022-11-08	19.520	19.840	19.450	19.640	19.640	3,099,416
2022-11-07	20.010	20.090	19.420	19.640	19.640	7,480,727

← NewerPage 16 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.