Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.360	14.430	13.940	13.950	13.950	29,023,727
2025-07-24	13.790	15.070	13.790	14.570	14.570	41,196,293
2025-07-23	15.000	15.350	13.700	13.700	13.700	39,863,250
2025-07-22	13.610	14.180	13.170	14.180	14.180	35,771,193
2025-07-21	13.040	14.040	12.970	13.600	13.600	33,980,227
2025-07-18	12.870	12.870	12.690	12.760	12.760	4,978,900
2025-07-17	12.810	12.850	12.700	12.810	12.810	7,731,100
2025-07-16	12.530	13.210	12.530	12.800	12.800	12,253,500
2025-07-15	12.540	12.730	12.360	12.530	12.530	5,456,100
2025-07-14	12.390	12.740	12.390	12.650	12.650	5,689,800
2025-07-11	12.380	12.490	12.270	12.430	12.430	4,484,800
2025-07-10	12.470	12.470	12.300	12.380	12.380	3,705,760
2025-07-09	12.580	12.610	12.410	12.450	12.450	3,787,500
2025-07-08	12.400	12.590	12.360	12.580	12.580	4,667,300
2025-07-07	12.300	12.460	12.300	12.400	12.400	3,369,500
2025-07-04	12.530	12.680	12.350	12.380	12.380	5,344,000
2025-07-03	12.600	12.700	12.460	12.590	12.590	5,031,300
2025-07-02	12.600	12.600	12.430	12.560	12.560	3,769,300
2025-07-01	12.660	12.660	12.430	12.590	12.590	4,539,300
2025-06-30	12.460	12.720	12.460	12.660	12.660	6,316,700
2025-06-27	12.430	12.550	12.350	12.450	12.450	5,043,000
2025-06-26	12.430	12.560	12.350	12.430	12.430	6,498,300
2025-06-25	12.410	12.500	12.200	12.420	12.420	7,677,000
2025-06-24	12.200	12.490	12.180	12.410	12.410	9,685,500
2025-06-23	11.780	12.350	11.750	12.190	12.190	6,926,504
2025-06-20	12.030	12.110	11.860	11.920	11.920	4,071,500
2025-06-19	12.050	12.080	11.810	12.030	12.030	5,261,200
2025-06-18	11.960	12.190	11.810	12.050	12.050	4,633,399
2025-06-17	12.000	12.060	11.900	11.980	11.980	2,977,100
2025-06-16	11.860	12.060	11.800	12.010	12.010	3,341,200
2025-06-13	12.160	12.160	11.860	11.910	11.910	5,291,100
2025-06-12	12.360	12.370	12.070	12.180	12.180	5,987,700
2025-06-11	12.250	12.410	12.250	12.260	12.260	4,688,500
2025-06-10	12.600	12.600	12.100	12.280	12.280	6,252,200
2025-06-09	12.400	12.530	12.320	12.510	12.510	4,946,600
2025-06-06	12.400	12.520	12.310	12.400	12.400	4,711,279
2025-06-05	12.300	12.520	12.180	12.480	12.480	6,397,200
2025-06-04	12.240	12.400	12.200	12.300	12.300	3,909,400
2025-06-03	12.150	12.220	12.040	12.180	12.180	3,802,300
2025-05-30	12.480	12.520	12.110	12.150	12.150	6,467,000
2025-05-29	12.360	12.620	12.320	12.520	12.520	5,664,000
2025-05-28	12.590	12.690	12.310	12.360	12.360	6,476,800
2025-05-27	12.840	12.900	12.490	12.590	12.590	7,064,800
2025-05-26	12.400	12.870	12.400	12.840	12.840	6,388,400
2025-05-23	12.640	12.780	12.420	12.430	12.430	6,427,400
2025-05-22	12.930	13.030	12.600	12.600	12.600	8,005,800
2025-05-21	13.380	13.430	12.910	12.970	12.970	9,653,799
2025-05-20	13.240	13.560	13.010	13.360	13.360	10,118,399
2025-05-19	13.210	13.350	13.040	13.190	13.190	6,335,900
2025-05-16	12.900	13.340	12.900	13.200	13.200	7,682,900
2025-05-15	13.390	13.390	13.010	13.020	13.020	11,392,400
2025-05-14	13.580	13.730	13.360	13.440	13.440	12,092,800
2025-05-13	13.800	14.170	13.580	13.670	13.670	17,640,700
2025-05-12	13.570	13.600	13.330	13.600	13.600	10,824,400
2025-05-09	13.770	13.770	13.380	13.430	13.430	11,399,900
2025-05-08	13.300	13.990	13.300	13.800	13.800	20,944,627
2025-05-07	13.530	13.730	13.240	13.390	13.390	15,791,600
2025-05-06	12.910	13.630	12.910	13.520	13.520	19,907,226
2025-04-30	12.880	13.160	12.700	13.070	13.070	19,531,831
2025-04-29	12.750	12.780	12.410	12.500	12.500	16,497,932

← NewerPage 6 of 21 · 1,219 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.