Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.000	11.050	10.590	10.730	10.730	5,418,300
2026-07-21	10.750	10.890	9.960	10.870	10.870	9,328,600
2026-07-20	11.810	11.810	10.500	10.720	10.720	9,255,400
2026-07-17	12.400	12.400	11.470	11.520	11.520	6,542,800
2026-07-16	12.420	12.520	12.180	12.240	12.195	4,438,200
2026-07-15	12.600	12.940	12.330	12.550	12.504	4,569,800
2026-07-14	12.230	12.590	12.000	12.520	12.474	5,819,600
2026-07-13	13.350	13.460	12.300	12.360	12.315	9,191,900
2026-07-10	13.310	13.650	13.260	13.300	13.251	6,866,900
2026-07-09	13.350	13.550	12.990	13.330	13.330	11,494,400
2026-07-08	14.010	14.010	13.200	13.490	13.490	9,984,100
2026-07-07	14.250	14.350	13.720	14.070	14.070	6,865,208
2026-07-06	14.500	14.890	14.130	14.220	14.220	6,880,900
2026-07-03	14.450	14.940	14.320	14.600	14.600	9,920,000
2026-07-02	14.720	14.950	14.360	14.400	14.400	7,992,300
2026-07-01	15.000	15.540	14.720	14.990	14.990	12,046,300
2026-06-30	15.120	15.360	14.340	14.980	14.980	16,057,100
2026-06-29	15.200	16.060	14.770	15.370	15.370	16,397,232
2026-06-26	15.550	15.860	15.140	15.140	15.140	8,776,968
2026-06-25	16.140	16.290	15.570	15.700	15.700	10,876,200
2026-06-24	16.650	16.670	16.010	16.330	16.330	10,415,800
2026-06-23	16.990	17.350	16.570	16.690	16.690	13,563,400
2026-06-22	17.250	17.590	16.500	16.990	16.990	17,693,372
2026-06-18	16.710	17.800	16.610	17.420	17.420	18,312,800
2026-06-17	17.040	17.230	16.630	16.750	16.750	13,486,100
2026-06-16	16.550	17.500	16.230	17.030	17.030	18,627,600
2026-06-15	16.240	16.570	16.110	16.290	16.290	13,645,201
2026-06-12	16.010	17.140	16.010	16.250	16.250	23,252,072
2026-06-11	15.540	16.500	15.300	16.500	16.500	14,876,572
2026-06-10	15.760	15.760	14.790	15.000	15.000	11,980,600
2026-06-09	15.550	15.950	15.470	15.740	15.740	10,051,000
2026-06-08	16.130	16.900	15.300	15.570	15.570	18,633,200
2026-06-05	16.100	16.830	15.910	16.600	16.600	14,919,200
2026-06-04	16.090	16.650	16.050	16.260	16.260	11,076,000
2026-06-03	16.330	16.980	15.850	16.220	16.220	12,442,800
2026-06-02	16.520	16.650	15.960	16.390	16.390	11,109,200
2026-06-01	16.360	17.200	15.810	16.650	16.650	16,991,500
2026-05-29	16.720	17.380	16.230	16.540	16.540	24,389,100
2026-05-28	15.810	17.060	15.470	16.440	16.440	17,048,700
2026-05-27	15.620	16.660	15.200	15.810	15.810	16,009,800
2026-05-26	16.000	16.140	15.410	15.620	15.620	10,445,272
2026-05-25	16.810	16.910	15.780	16.150	16.150	18,171,000
2026-05-22	16.180	16.900	16.180	16.760	16.760	12,593,500
2026-05-21	17.260	17.800	16.090	16.160	16.160	21,064,100
2026-05-20	17.710	17.710	17.040	17.310	17.310	12,406,400
2026-05-19	17.590	18.390	17.190	17.820	17.820	17,808,664
2026-05-18	18.390	18.860	17.440	17.730	17.730	32,099,800
2026-05-15	19.760	20.520	18.850	18.950	18.950	30,179,529
2026-05-14	19.770	20.600	19.350	19.760	19.760	37,432,803
2026-05-13	19.020	20.340	18.810	19.880	19.880	37,656,391
2026-05-12	19.090	19.530	18.750	19.040	19.040	21,462,600
2026-05-11	19.180	19.600	18.890	19.090	19.090	26,645,276
2026-05-08	19.110	19.390	18.600	19.000	19.000	30,055,000
2026-05-07	17.210	18.900	17.080	18.900	18.900	17,693,200
2026-05-06	17.150	17.340	16.760	17.180	17.180	16,660,800
2026-04-30	17.020	17.580	16.750	16.810	16.810	17,174,700
2026-04-29	17.490	17.740	16.900	17.620	17.620	18,047,100
2026-04-28	18.140	18.420	17.210	17.310	17.310	24,905,200
2026-04-27	17.820	19.080	17.820	18.460	18.460	33,507,800
2026-04-24	18.840	18.840	17.580	18.300	18.300	48,807,107

← NewerPage 2 of 21 · 1,218 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.