Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.460	20.480	19.460	20.400	20.400	10,609,856
2022-11-03	21.620	21.620	21.620	21.620	21.620	0
2022-11-02	20.500	22.020	20.120	21.620	21.620	4,828,678
2022-11-01	19.880	20.300	19.630	20.250	20.250	3,091,470
2022-10-31	19.310	20.490	19.240	19.790	19.790	5,330,756
2022-10-28	19.210	20.440	18.650	19.740	19.740	6,960,856
2022-10-27	19.080	19.270	18.400	18.700	18.700	1,472,400
2022-10-26	18.810	19.100	18.680	18.920	18.920	1,400,000
2022-10-25	18.930	19.050	18.270	18.810	18.810	1,699,000
2022-10-24	19.270	19.360	18.710	18.790	18.790	1,742,200
2022-10-21	18.790	19.240	18.720	18.970	18.970	1,236,640
2022-10-20	18.810	19.130	18.160	18.830	18.830	1,836,400
2022-10-19	18.510	19.140	18.510	18.700	18.700	1,360,500
2022-10-18	18.820	19.350	18.800	18.900	18.900	1,359,600
2022-10-17	18.580	19.170	18.250	19.040	19.040	1,370,400
2022-10-14	18.580	18.850	18.320	18.660	18.660	1,296,700
2022-10-13	18.460	18.760	17.920	18.400	18.400	2,021,600
2022-10-12	17.410	18.400	17.230	18.260	18.260	3,263,400
2022-10-11	17.880	17.950	17.050	17.820	17.820	2,862,900
2022-10-10	18.350	18.780	17.570	17.570	17.570	2,330,510
2022-09-30	19.650	20.200	18.660	18.670	18.670	1,283,900
2022-09-29	19.580	19.580	18.870	19.080	19.080	1,386,700
2022-09-28	19.700	19.950	18.900	18.960	18.960	1,645,200
2022-09-27	19.460	20.050	19.330	19.790	19.790	1,839,100
2022-09-26	19.980	19.980	19.290	19.460	19.460	1,162,500
2022-09-23	20.300	20.480	19.600	20.020	20.020	1,324,700
2022-09-22	20.300	20.580	20.080	20.300	20.300	952,200
2022-09-21	20.190	20.870	19.950	20.400	20.400	1,529,778
2022-09-20	20.020	20.490	19.920	20.190	20.190	1,121,700
2022-09-19	20.090	20.200	19.570	19.880	19.880	1,311,400
2022-09-16	20.360	20.470	20.000	20.090	20.090	1,364,410
2022-09-15	21.240	21.490	20.060	20.390	20.390	1,860,500
2022-09-14	21.390	21.570	21.000	21.320	21.320	1,343,100
2022-09-13	21.560	21.800	21.350	21.440	21.440	977,800
2022-09-09	21.740	21.750	21.320	21.520	21.520	988,600
2022-09-08	22.180	22.420	21.550	21.600	21.600	1,671,200
2022-09-07	21.540	22.220	21.310	22.180	22.180	1,871,153
2022-09-06	21.990	22.180	21.500	21.750	21.750	1,934,000
2022-09-05	21.910	22.290	21.750	21.990	21.990	1,059,300
2022-09-02	22.280	22.430	21.620	22.010	22.010	1,520,000
2022-09-01	22.140	22.290	21.680	21.790	21.790	1,482,200
2022-08-31	22.970	23.150	21.890	22.070	22.070	2,139,200
2022-08-30	23.140	23.490	22.790	22.900	22.900	1,420,200
2022-08-29	22.950	23.600	22.600	23.170	23.170	1,491,400
2022-08-26	23.000	23.830	23.000	23.200	23.200	2,184,803
2022-08-25	23.730	24.710	22.500	23.100	23.100	4,232,100
2022-08-24	24.580	25.000	23.000	23.540	23.540	2,770,000
2022-08-23	23.880	24.890	23.880	24.760	24.760	2,131,900
2022-08-22	25.310	25.750	24.000	25.010	25.010	2,345,709
2022-08-19	25.650	25.930	25.120	25.550	25.550	3,222,316
2022-08-18	25.210	25.400	24.940	25.190	25.190	1,460,553
2022-08-17	25.810	25.810	24.860	25.170	25.170	2,303,700
2022-08-16	26.040	26.260	25.400	25.570	25.570	2,466,100
2022-08-15	25.600	26.320	25.430	26.040	26.040	2,137,900
2022-08-12	26.310	26.570	25.680	25.750	25.750	3,273,800
2022-08-11	26.710	26.960	26.000	26.310	26.310	2,519,700
2022-08-10	27.660	27.690	26.500	26.680	26.680	3,668,600
2022-08-09	25.180	27.160	25.160	26.610	26.610	3,734,900
2022-08-08	23.980	25.980	23.830	25.470	25.470	4,231,300
2022-08-05	24.410	24.490	23.610	24.010	24.010	2,511,158

← NewerPage 17 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.