Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.500	25.500	24.690	24.860	24.860	652,000
2022-02-08	25.000	25.300	24.570	25.090	25.090	1,151,000
2022-02-07	26.160	26.170	24.930	24.990	24.990	824,700
2022-01-28	25.640	25.660	24.100	25.390	25.390	1,516,710
2022-01-27	25.660	26.090	24.820	25.200	25.200	984,100
2022-01-26	26.500	26.500	25.230	25.860	25.860	1,266,300
2022-01-25	26.000	26.700	25.660	25.850	25.850	2,014,700
2022-01-24	24.390	26.410	24.280	25.950	25.950	3,230,046
2022-01-21	23.860	24.600	23.430	24.340	24.340	1,755,000
2022-01-20	24.250	24.320	23.470	23.860	23.860	1,152,100
2022-01-19	24.230	24.470	23.600	24.250	24.250	1,826,330
2022-01-18	24.740	24.740	24.060	24.180	24.180	915,546
2022-01-17	24.380	24.850	24.190	24.560	24.560	889,100
2022-01-14	24.700	24.830	24.000	24.190	24.190	1,119,700
2022-01-13	25.150	25.350	24.550	24.630	24.630	1,192,900
2022-01-12	24.620	25.250	24.320	25.150	25.150	1,506,501
2022-01-11	24.860	25.290	24.520	24.540	24.540	1,088,300
2022-01-10	25.800	25.960	24.700	24.880	24.880	3,432,100
2022-01-07	26.540	26.850	25.950	26.000	26.000	1,322,800
2022-01-06	26.130	27.000	25.920	26.490	26.490	1,202,256
2022-01-05	26.940	27.420	26.010	26.270	26.270	1,419,900
2022-01-04	27.700	27.980	26.560	26.940	26.940	1,706,730
2021-12-31	26.490	28.240	26.490	27.540	27.540	2,360,684
2021-12-30	25.850	26.980	25.280	26.590	26.590	1,928,200
2021-12-29	25.540	25.840	25.470	25.580	25.580	887,800
2021-12-28	25.570	25.850	25.260	25.690	25.690	923,083
2021-12-27	26.240	26.550	25.550	25.570	25.570	1,162,383
2021-12-24	26.800	26.800	26.000	26.010	26.010	1,344,971
2021-12-23	26.100	27.490	25.900	26.800	26.800	2,798,383
2021-12-22	26.110	26.200	25.790	25.900	25.900	1,655,400
2021-12-21	26.140	26.610	25.960	26.130	26.130	923,700
2021-12-20	25.980	26.400	25.500	26.140	26.140	1,622,600
2021-12-17	26.940	26.940	25.810	25.990	25.990	1,758,700
2021-12-16	26.290	26.990	26.000	26.620	26.620	1,888,260
2021-12-15	26.010	26.590	25.900	26.110	26.110	1,524,500
2021-12-14	26.390	26.690	25.600	26.010	26.010	1,903,500
2021-12-13	27.600	27.600	25.690	25.970	25.970	5,083,154
2021-12-10	27.620	27.750	26.270	27.380	27.380	2,778,600
2021-12-09	28.110	28.200	27.050	27.600	27.600	2,600,800
2021-12-08	28.330	29.500	27.670	28.000	28.000	4,178,556
2021-12-07	27.600	28.780	27.420	27.990	27.990	1,710,414
2021-12-06	27.800	28.200	27.200	27.290	27.290	1,338,700
2021-12-03	28.360	28.550	27.600	28.000	28.000	1,663,400
2021-12-02	28.650	29.130	28.300	28.340	28.340	1,203,951
2021-12-01	28.510	28.650	28.080	28.600	28.600	1,681,229
2021-11-30	28.900	29.000	28.400	28.580	28.580	1,206,700
2021-11-29	27.900	29.100	27.500	28.740	28.740	2,436,500
2021-11-26	28.180	28.430	27.830	28.380	28.380	1,022,000
2021-11-25	27.760	28.600	27.310	28.130	28.130	1,882,046
2021-11-24	27.340	28.550	27.340	27.760	27.760	2,287,710
2021-11-23	28.630	28.660	26.990	27.340	27.340	3,621,200
2021-11-22	27.430	28.820	27.300	28.560	28.560	2,747,000
2021-11-19	27.260	27.500	27.000	27.270	27.270	1,713,351
2021-11-18	27.200	27.850	27.080	27.270	27.270	2,500,884
2021-11-17	27.060	27.500	26.630	27.430	27.430	2,231,383
2021-11-16	26.720	27.300	26.500	26.890	26.890	1,295,700
2021-11-15	26.850	27.390	26.750	26.980	26.980	2,140,800
2021-11-12	26.970	27.230	26.600	26.850	26.850	1,562,600
2021-11-11	26.750	27.030	26.390	26.750	26.750	1,786,100
2021-11-10	26.160	26.900	25.500	26.800	26.800	2,852,601

← NewerPage 20 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.