Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.000	15.540	14.850	15.360	15.360	11,762,200
2026-01-20	15.140	15.300	14.800	15.150	15.150	9,823,700
2026-01-19	14.820	15.300	14.600	15.170	15.170	14,371,081
2026-01-16	14.690	15.100	14.480	14.660	14.660	8,102,800
2026-01-15	14.830	14.920	14.510	14.680	14.680	9,704,600
2026-01-14	15.110	15.300	14.720	14.950	14.950	13,096,300
2026-01-13	15.450	15.580	15.080	15.110	15.110	11,035,100
2026-01-12	15.480	15.750	15.310	15.430	15.430	12,505,300
2026-01-09	15.880	16.250	15.280	15.430	15.430	14,769,500
2026-01-08	15.000	15.950	14.990	15.780	15.780	16,643,000
2026-01-07	15.070	15.350	15.010	15.030	15.030	7,732,800
2026-01-06	15.000	15.200	14.800	15.170	15.170	10,619,700
2026-01-05	15.430	15.690	14.940	14.980	14.980	15,074,100
2025-12-31	15.700	15.700	15.340	15.530	15.530	8,457,400
2025-12-30	15.600	15.980	15.310	15.820	15.820	9,499,300
2025-12-29	16.000	16.150	15.450	15.610	15.610	13,495,500
2025-12-26	15.130	16.380	14.890	16.120	16.120	22,232,300
2025-12-25	15.300	15.720	15.230	15.550	15.550	11,201,804
2025-12-24	15.380	15.780	15.240	15.420	15.420	11,212,100
2025-12-23	14.950	15.600	14.950	15.390	15.390	14,972,900
2025-12-22	15.160	15.210	14.690	15.030	15.030	10,370,400
2025-12-19	14.680	15.330	14.600	14.900	14.900	15,347,300
2025-12-18	14.310	14.640	14.010	14.500	14.500	9,787,096
2025-12-17	14.180	14.660	14.100	14.600	14.600	13,155,304
2025-12-16	14.970	15.040	14.190	14.280	14.280	17,802,600
2025-12-15	15.300	15.600	14.620	15.070	15.070	34,782,896
2025-12-12	14.590	16.090	14.300	15.790	15.790	39,524,900
2025-12-11	15.160	15.990	14.610	14.630	14.630	13,296,400
2025-12-10	14.950	15.170	14.700	14.950	14.950	8,095,000
2025-12-09	15.380	15.570	14.930	15.030	15.030	11,026,600
2025-12-08	14.400	15.480	14.400	15.440	15.440	15,096,800
2025-12-05	14.000	14.650	13.770	14.410	14.410	14,597,200
2025-12-04	14.000	14.530	13.970	14.010	14.010	7,441,000
2025-12-03	14.820	14.920	13.950	14.010	14.010	10,623,000
2025-12-02	14.800	15.130	14.560	14.900	14.900	8,495,599
2025-12-01	15.120	15.150	14.680	14.690	14.690	9,157,300
2025-11-28	15.130	15.270	14.780	15.150	15.150	15,236,900
2025-11-27	14.190	15.490	14.030	15.050	15.050	25,714,700
2025-11-26	14.350	14.680	14.060	14.080	14.080	7,005,600
2025-11-25	14.200	14.730	14.200	14.240	14.240	6,194,400
2025-11-24	14.210	14.490	13.770	14.040	14.040	5,572,500
2025-11-21	14.700	14.970	14.230	14.240	14.240	6,381,262
2025-11-20	15.020	15.260	14.780	14.900	14.900	6,594,400
2025-11-19	15.400	15.420	14.670	14.950	14.950	8,844,362
2025-11-18	15.580	15.990	15.290	15.400	15.400	11,596,500
2025-11-17	15.000	15.920	15.000	15.690	15.690	17,744,900
2025-11-14	15.000	15.170	14.670	14.920	14.920	11,367,400
2025-11-13	15.400	15.600	14.960	15.170	15.170	13,422,500
2025-11-12	15.080	15.300	14.720	15.060	15.060	12,746,100
2025-11-11	14.850	15.600	14.780	15.100	15.100	18,902,500
2025-11-10	14.800	15.250	14.440	14.800	14.800	17,381,500
2025-11-07	14.540	15.440	14.540	14.770	14.770	30,655,800
2025-11-06	14.290	15.380	13.900	15.030	15.030	47,811,788
2025-11-05	13.080	14.500	12.910	14.280	14.280	43,004,862
2025-11-04	13.100	13.390	12.860	13.180	13.180	12,635,000
2025-11-03	13.260	13.380	13.030	13.100	13.100	5,239,121
2025-10-31	12.620	13.460	12.580	13.210	13.210	12,385,900
2025-10-30	13.010	13.020	12.550	12.620	12.620	7,320,200
2025-10-29	13.270	13.300	13.000	13.120	13.120	5,389,200
2025-10-28	13.360	13.450	13.270	13.270	13.270	2,688,200

← NewerPage 4 of 21 · 1,213 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.