Liaoning Fu-An historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.810 | 26.540 | 25.520 | 26.200 | 26.200 | 1,891,900 |
| 2021-11-08 | 24.740 | 26.150 | 24.740 | 26.040 | 26.040 | 2,784,843 |
| 2021-11-05 | 26.980 | 27.190 | 24.550 | 24.600 | 24.600 | 5,821,810 |
| 2021-11-04 | 25.910 | 27.420 | 25.910 | 26.980 | 26.980 | 3,708,710 |
| 2021-11-03 | 25.800 | 26.140 | 25.620 | 25.910 | 25.910 | 1,647,110 |
| 2021-11-02 | 25.490 | 26.230 | 25.400 | 25.800 | 25.800 | 2,688,756 |
| 2021-11-01 | 25.050 | 26.150 | 24.870 | 25.490 | 25.490 | 2,905,127 |
| 2021-10-29 | 24.820 | 25.010 | 23.960 | 25.000 | 25.000 | 2,007,400 |
| 2021-10-28 | 24.730 | 25.200 | 24.320 | 24.720 | 24.720 | 2,031,067 |
| 2021-10-27 | 24.450 | 25.090 | 24.450 | 24.500 | 24.500 | 1,942,900 |
| 2021-10-26 | 24.590 | 25.180 | 24.250 | 24.650 | 24.650 | 1,678,768 |
| 2021-10-25 | 25.250 | 25.460 | 24.160 | 24.520 | 24.520 | 2,663,500 |
| 2021-10-22 | 24.800 | 25.750 | 24.750 | 25.080 | 25.080 | 2,831,300 |
| 2021-10-21 | 24.780 | 25.300 | 24.500 | 24.880 | 24.880 | 2,012,100 |
| 2021-10-20 | 24.940 | 25.200 | 24.250 | 24.710 | 24.710 | 2,431,300 |
| 2021-10-19 | 24.400 | 25.400 | 24.350 | 24.920 | 24.920 | 2,696,000 |
| 2021-10-18 | 23.370 | 24.890 | 23.370 | 24.400 | 24.400 | 4,128,546 |
| 2021-10-15 | 22.150 | 23.790 | 22.100 | 23.350 | 23.350 | 3,395,600 |
| 2021-10-14 | 21.970 | 22.570 | 21.880 | 22.100 | 22.100 | 1,834,800 |
← NewerPage 21 of 21 · 1,219 trading days
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.