Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.370	13.470	13.330	13.400	13.400	3,522,100
2025-10-24	13.370	13.450	13.230	13.360	13.360	2,839,400
2025-10-23	13.250	13.360	13.100	13.340	13.340	2,478,600
2025-10-22	13.260	13.480	13.200	13.300	13.300	3,174,200
2025-10-21	13.130	13.280	13.100	13.260	13.260	2,978,204
2025-10-20	13.410	13.470	13.070	13.160	13.160	3,970,300
2025-10-17	13.380	13.430	13.110	13.400	13.400	4,198,700
2025-10-16	13.800	13.800	13.340	13.400	13.400	4,624,600
2025-10-15	13.620	13.840	13.480	13.790	13.790	3,605,400
2025-10-14	13.740	13.950	13.490	13.540	13.540	4,697,500
2025-10-13	13.440	13.740	13.200	13.700	13.700	5,096,681
2025-10-10	13.770	14.100	13.700	13.860	13.860	8,895,050
2025-10-09	13.390	13.780	13.330	13.770	13.770	8,174,000
2025-09-30	13.180	13.380	13.130	13.340	13.340	3,669,600
2025-09-29	13.160	13.250	12.900	13.190	13.190	2,835,300
2025-09-26	13.220	13.490	13.060	13.160	13.160	3,368,300
2025-09-25	13.400	13.580	13.200	13.230	13.230	3,730,700
2025-09-24	13.070	13.460	13.020	13.390	13.390	3,641,900
2025-09-23	13.350	13.350	12.850	13.180	13.180	5,611,100
2025-09-22	13.390	13.440	13.120	13.350	13.350	3,650,300
2025-09-19	13.360	13.630	13.280	13.370	13.370	4,142,800
2025-09-18	13.530	13.690	13.200	13.360	13.360	6,928,600
2025-09-17	13.680	13.700	13.500	13.530	13.530	6,117,400
2025-09-16	13.850	13.890	13.590	13.740	13.740	6,876,900
2025-09-15	13.850	14.100	13.650	13.970	13.970	8,338,287
2025-09-12	14.110	14.190	13.800	13.880	13.880	7,871,116
2025-09-11	14.020	14.230	13.730	14.040	14.040	12,437,200
2025-09-10	14.110	14.450	13.920	14.100	14.100	13,854,500
2025-09-09	14.190	14.350	13.700	13.790	13.790	12,514,800
2025-09-08	13.780	14.000	13.630	13.960	13.960	7,426,300
2025-09-05	13.480	13.830	13.340	13.780	13.780	7,787,100
2025-09-04	13.270	13.620	13.110	13.380	13.380	6,536,100
2025-09-03	13.360	13.750	13.090	13.280	13.280	8,438,500
2025-09-02	13.520	13.660	13.070	13.490	13.490	8,381,599
2025-09-01	13.390	13.650	13.390	13.440	13.440	5,355,100
2025-08-29	13.500	13.550	13.310	13.390	13.390	5,168,771
2025-08-28	13.540	13.720	13.060	13.530	13.530	8,857,800
2025-08-27	14.070	14.260	13.560	13.590	13.590	10,433,000
2025-08-26	13.860	14.230	13.720	14.110	14.110	11,601,500
2025-08-25	13.840	13.950	13.730	13.870	13.870	8,467,300
2025-08-22	13.770	13.860	13.660	13.770	13.770	6,438,200
2025-08-21	13.920	13.980	13.690	13.770	13.770	8,218,200
2025-08-20	13.340	14.030	13.310	13.920	13.920	18,169,893
2025-08-19	13.410	13.570	13.250	13.400	13.400	7,344,100
2025-08-18	13.350	13.540	13.310	13.410	13.410	6,408,000
2025-08-15	13.200	13.390	13.190	13.350	13.350	4,995,000
2025-08-14	13.630	13.680	13.250	13.260	13.260	9,119,700
2025-08-13	13.650	13.740	13.560	13.730	13.730	8,483,900
2025-08-12	13.630	13.730	13.510	13.730	13.730	9,400,300
2025-08-11	13.300	13.870	13.300	13.620	13.620	11,695,500
2025-08-08	13.310	13.400	13.110	13.350	13.350	5,942,600
2025-08-07	13.450	13.480	13.300	13.310	13.310	6,064,100
2025-08-06	13.320	13.540	13.300	13.490	13.490	6,300,000
2025-08-05	13.330	13.410	13.250	13.380	13.380	5,488,900
2025-08-04	13.160	13.330	13.110	13.330	13.330	5,097,900
2025-08-01	13.230	13.350	13.140	13.260	13.260	5,423,400
2025-07-31	13.410	13.490	13.190	13.230	13.230	7,923,100
2025-07-30	13.570	13.600	13.250	13.330	13.330	9,194,800
2025-07-29	13.570	13.680	13.260	13.590	13.590	12,646,300
2025-07-28	13.850	13.920	13.530	13.590	13.590	15,857,020

← NewerPage 5 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.