Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.950	23.950	23.950	23.950	23.950	0
2022-05-10	23.950	23.950	23.950	23.950	23.950	0
2022-05-09	23.950	23.950	23.950	23.950	23.950	0
2022-05-06	23.950	23.950	23.950	23.950	23.950	0
2022-05-05	23.950	23.950	23.950	23.950	23.950	0
2022-04-29	23.240	24.540	22.920	23.950	23.950	5,377,500
2022-04-28	22.000	23.310	20.330	22.970	22.970	6,544,100
2022-04-27	18.990	22.270	18.280	21.970	21.970	6,570,560
2022-04-26	22.400	22.400	20.310	20.310	20.310	4,673,600
2022-04-25	25.080	25.080	22.570	22.570	22.570	3,037,304
2022-04-22	24.860	25.420	24.310	25.080	25.080	1,842,700
2022-04-21	25.180	25.360	24.560	24.700	24.700	1,535,600
2022-04-20	25.580	25.580	25.100	25.190	25.190	799,400
2022-04-19	25.480	25.570	25.130	25.430	25.430	1,116,302
2022-04-18	25.030	25.800	25.000	25.370	25.370	1,196,071
2022-04-15	25.450	25.480	25.100	25.170	25.170	1,049,800
2022-04-14	25.370	25.770	25.030	25.450	25.450	1,259,500
2022-04-13	25.710	26.060	25.350	25.360	25.360	3,062,700
2022-04-12	24.430	25.780	24.290	25.710	25.710	3,276,402
2022-04-11	24.810	25.010	24.000	24.230	24.230	2,147,600
2022-04-08	25.310	25.550	24.890	24.930	24.930	1,172,000
2022-04-07	25.260	25.650	24.820	25.100	25.100	1,063,000
2022-04-06	24.890	25.500	24.530	25.220	25.220	1,109,100
2022-04-01	24.180	25.100	23.750	24.900	24.900	1,745,000
2022-03-31	24.540	24.550	24.000	24.100	24.100	844,466
2022-03-30	23.880	24.770	23.790	24.500	24.500	1,310,500
2022-03-29	24.870	25.010	23.800	23.940	23.940	2,218,200
2022-03-28	25.100	25.310	24.800	24.870	24.870	1,663,200
2022-03-25	25.450	25.730	25.210	25.410	25.410	712,800
2022-03-24	25.350	25.730	25.140	25.530	25.530	973,100
2022-03-23	25.770	26.000	25.530	25.590	25.590	1,516,146
2022-03-22	25.960	26.010	25.630	25.850	25.850	1,846,800
2022-03-21	25.170	26.080	25.170	25.920	25.920	3,449,300
2022-03-18	23.770	25.100	23.350	25.090	25.090	3,035,402
2022-03-17	23.270	24.300	23.100	23.770	23.770	4,957,147
2022-03-16	22.850	23.200	22.020	23.050	23.050	2,409,500
2022-03-15	23.860	23.860	22.480	22.650	22.650	2,082,300
2022-03-14	24.280	24.280	23.320	23.860	23.860	903,300
2022-03-11	24.400	24.400	23.620	24.280	24.280	1,158,000
2022-03-10	24.650	24.910	24.320	24.450	24.450	845,600
2022-03-09	24.610	24.800	24.030	24.400	24.400	1,369,900
2022-03-08	24.880	25.200	24.420	24.600	24.600	1,141,600
2022-03-07	25.180	25.450	24.890	25.080	25.080	1,144,064
2022-03-04	25.130	25.420	25.120	25.230	25.230	838,100
2022-03-03	25.360	25.590	25.210	25.360	25.360	1,014,600
2022-03-02	25.650	25.710	25.300	25.350	25.350	946,010
2022-03-01	25.450	25.950	25.410	25.710	25.710	1,388,510
2022-02-28	25.470	25.520	25.040	25.470	25.470	1,051,100
2022-02-25	26.100	26.100	25.200	25.480	25.480	1,322,400
2022-02-24	25.580	26.460	24.800	25.300	25.300	3,672,810
2022-02-23	25.000	25.730	24.870	25.450	25.450	2,557,400
2022-02-22	25.040	25.200	24.630	25.000	25.000	1,237,400
2022-02-21	25.100	25.500	24.420	25.050	25.050	2,307,600
2022-02-18	25.000	25.210	24.720	25.000	25.000	1,739,000
2022-02-17	25.000	25.120	24.650	24.830	24.830	1,091,600
2022-02-16	24.900	25.540	24.880	24.950	24.950	2,440,742
2022-02-15	24.420	25.250	24.160	24.880	24.880	2,151,800
2022-02-14	24.990	25.300	24.150	24.320	24.320	2,865,800
2022-02-11	25.200	25.370	24.850	24.960	24.960	992,200
2022-02-10	24.910	25.750	24.800	25.200	25.200	1,163,800

← NewerPage 19 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.