Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.310	24.840	23.800	24.250	24.250	2,914,015
2022-08-03	25.010	25.550	24.190	24.310	24.310	4,553,810
2022-08-02	26.600	26.600	24.740	25.110	25.110	6,006,000
2022-08-01	26.560	26.900	25.920	26.760	26.760	2,405,125
2022-07-29	27.180	27.490	26.460	26.630	26.630	2,239,624
2022-07-28	27.500	27.900	26.940	26.950	26.950	2,146,650
2022-07-27	27.280	27.580	26.720	27.440	27.440	3,898,350
2022-07-26	27.480	27.730	26.690	27.310	27.310	3,258,000
2022-07-25	28.180	28.290	27.180	27.600	27.600	2,804,800
2022-07-22	28.210	29.470	28.150	28.310	28.310	5,328,800
2022-07-21	28.170	28.450	26.800	27.600	27.600	6,231,881
2022-07-20	28.790	29.190	28.050	28.410	28.410	4,420,283
2022-07-19	31.560	31.760	28.310	28.720	28.720	7,021,960
2022-07-18	31.580	33.000	30.000	31.450	31.450	6,364,500
2022-07-15	30.730	31.950	30.000	30.920	30.920	4,266,562
2022-07-14	28.620	31.360	28.530	30.730	30.730	7,490,792
2022-07-13	28.140	29.130	27.600	28.520	28.520	2,323,500
2022-07-12	28.340	29.190	28.090	28.100	28.100	2,477,200
2022-07-11	29.800	29.810	27.800	28.480	28.480	5,394,183
2022-07-08	30.710	30.980	29.900	30.200	30.200	4,404,583
2022-07-07	28.330	31.130	27.900	30.710	30.710	11,283,341
2022-07-06	29.200	29.200	28.000	28.300	28.300	3,294,752
2022-07-05	28.790	29.740	27.990	28.800	28.800	5,862,946
2022-07-04	27.750	29.800	26.850	29.020	29.020	13,924,022
2022-07-01	26.950	28.000	26.540	27.610	27.610	5,129,513
2022-06-30	25.700	26.880	25.700	26.540	26.540	3,715,724
2022-06-29	26.390	26.500	25.670	25.670	25.670	3,179,600
2022-06-28	25.590	26.800	25.320	26.210	26.210	3,981,500
2022-06-27	25.250	25.690	25.060	25.500	25.500	4,109,800
2022-06-24	24.870	26.150	24.870	25.590	25.590	5,690,300
2022-06-23	24.690	25.380	24.250	24.760	24.760	3,228,753
2022-06-22	25.520	26.550	24.510	24.750	24.750	5,101,900
2022-06-21	23.390	25.520	22.930	25.520	25.520	9,413,391
2022-06-20	23.390	23.570	23.100	23.200	23.200	1,429,151
2022-06-17	23.010	23.680	22.540	23.250	23.250	1,524,500
2022-06-16	23.260	23.590	22.960	23.050	23.050	1,616,952
2022-06-15	24.060	24.260	23.310	23.370	23.370	1,999,956
2022-06-14	23.670	23.870	23.120	23.590	23.590	1,644,800
2022-06-13	23.150	24.370	23.000	23.670	23.670	2,227,500
2022-06-10	23.270	23.860	23.000	23.410	23.410	1,679,200
2022-06-09	23.260	23.650	22.680	23.400	23.400	2,734,249
2022-06-08	23.920	24.570	23.100	23.290	23.290	3,482,252
2022-06-07	24.750	24.750	23.840	24.270	24.270	3,943,440
2022-06-06	24.680	24.900	23.840	24.830	24.830	5,675,465
2022-06-02	22.000	24.090	21.650	24.090	24.090	4,498,468
2022-06-01	20.360	22.210	20.270	21.900	21.900	3,139,104
2022-05-31	20.760	20.790	20.010	20.560	20.560	1,934,544
2022-05-30	21.200	21.580	20.690	20.690	20.690	1,702,324
2022-05-27	21.570	21.970	21.250	21.440	21.440	1,587,900
2022-05-26	21.690	21.980	20.700	21.720	21.720	2,975,800
2022-05-25	21.780	22.340	20.300	21.190	21.190	4,598,400
2022-05-24	24.040	24.270	21.800	21.800	21.800	4,720,700
2022-05-23	25.340	25.340	23.490	23.660	23.660	4,906,959
2022-05-20	24.460	25.420	23.310	24.600	24.600	5,947,002
2022-05-19	25.900	25.900	23.950	24.590	24.590	10,478,243
2022-05-18	23.950	23.950	23.950	23.950	23.950	0
2022-05-17	23.950	23.950	23.950	23.950	23.950	0
2022-05-16	23.950	23.950	23.950	23.950	23.950	0
2022-05-13	23.950	23.950	23.950	23.950	23.950	0
2022-05-12	23.950	23.950	23.950	23.950	23.950	0

← NewerPage 18 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.