Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.530	19.530	19.530	19.530	19.530	13,178,505
2026-04-22	17.280	17.980	17.170	17.750	17.750	35,834,800
2026-04-21	17.270	18.090	17.040	17.520	17.520	42,242,800
2026-04-20	19.060	19.440	16.810	17.600	17.600	58,910,374
2026-04-17	17.010	18.520	17.010	18.520	18.520	67,140,295
2026-04-16	15.180	16.840	15.180	16.840	16.840	32,356,002
2026-04-15	15.300	15.600	15.190	15.310	15.310	13,079,300
2026-04-14	15.400	15.580	15.150	15.290	15.290	10,647,132
2026-04-13	14.900	15.350	14.880	15.210	15.210	14,666,632
2026-04-10	15.170	15.540	14.720	15.060	15.060	42,740,536
2026-04-09	14.580	15.980	14.300	15.180	15.180	51,018,404
2026-04-08	13.510	14.530	13.510	14.530	14.530	7,506,604
2026-04-07	13.360	13.450	13.160	13.210	13.210	2,901,400
2026-04-03	13.670	13.770	13.200	13.270	13.270	4,597,300
2026-04-02	14.180	14.200	13.610	13.680	13.680	5,544,900
2026-04-01	14.080	14.300	13.980	14.170	14.170	5,687,800
2026-03-31	14.080	14.410	13.790	13.830	13.830	4,553,500
2026-03-30	13.820	14.170	13.770	14.110	14.110	3,811,400
2026-03-27	13.950	14.280	13.890	14.090	14.090	3,731,200
2026-03-26	14.490	14.510	14.020	14.170	14.170	4,557,400
2026-03-25	14.290	14.560	14.190	14.550	14.550	5,614,700
2026-03-24	13.880	14.290	13.470	14.180	14.180	8,188,600
2026-03-23	14.300	14.580	13.300	13.440	13.440	9,307,700
2026-03-20	15.600	15.690	14.630	14.720	14.720	9,759,700
2026-03-19	15.320	15.860	15.240	15.570	15.570	8,990,304
2026-03-18	15.240	15.650	15.150	15.610	15.610	7,547,600
2026-03-17	15.860	16.120	15.180	15.180	15.180	10,787,700
2026-03-16	16.210	16.270	15.650	15.820	15.820	12,290,900
2026-03-13	15.780	16.800	15.720	16.330	16.330	20,858,397
2026-03-12	16.100	16.410	15.610	15.820	15.820	13,551,700
2026-03-11	16.710	16.800	16.010	16.010	16.010	16,118,800
2026-03-10	16.470	16.860	16.390	16.540	16.540	12,752,500
2026-03-09	16.090	16.300	15.650	16.220	16.220	12,658,300
2026-03-06	16.140	16.850	16.080	16.480	16.480	12,834,800
2026-03-05	16.250	16.480	16.050	16.190	16.190	12,278,700
2026-03-04	15.450	16.180	15.130	15.950	15.950	11,706,100
2026-03-03	17.100	17.170	15.750	15.880	15.880	22,017,960
2026-03-02	17.310	17.520	16.860	16.920	16.920	19,832,557
2026-02-27	17.810	17.820	17.090	17.700	17.700	35,801,000
2026-02-26	16.450	17.950	16.180	17.950	17.950	27,169,962
2026-02-25	16.530	16.870	16.260	16.320	16.320	12,437,900
2026-02-24	16.070	16.570	15.740	16.440	16.440	14,350,800
2026-02-13	16.190	16.260	15.560	16.060	16.060	14,730,400
2026-02-12	15.800	16.570	15.560	16.270	16.270	17,918,800
2026-02-11	15.350	16.400	15.310	15.820	15.820	20,568,200
2026-02-10	15.130	15.470	14.780	15.310	15.310	10,879,500
2026-02-09	14.830	15.220	14.830	15.060	15.060	7,306,800
2026-02-06	14.940	15.080	14.630	14.800	14.800	7,750,500
2026-02-05	15.850	15.880	14.910	14.930	14.930	12,906,700
2026-02-04	15.930	16.370	15.720	15.790	15.790	9,034,400
2026-02-03	15.840	16.060	15.690	15.960	15.960	9,737,800
2026-02-02	15.880	16.290	15.380	15.670	15.670	13,685,300
2026-01-30	15.660	16.130	15.200	15.790	15.790	11,345,700
2026-01-29	15.610	16.480	15.610	15.850	15.850	13,381,800
2026-01-28	16.200	16.310	15.510	15.750	15.750	15,172,800
2026-01-27	15.920	16.490	15.380	16.380	16.380	15,685,000
2026-01-26	15.750	16.920	15.750	16.160	16.160	19,843,300
2026-01-23	15.630	15.980	15.550	15.740	15.740	10,681,096
2026-01-22	15.340	15.950	15.340	15.700	15.700	14,652,396
2026-01-21	15.000	15.540	14.850	15.360	15.360	11,762,200

← NewerPage 3 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.