Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.300	13.370	12.220	12.750	12.750	25,596,500
2025-04-25	12.030	12.300	12.030	12.150	12.150	7,134,800
2025-04-24	12.480	12.480	12.010	12.060	12.060	10,247,800
2025-04-23	12.130	12.450	12.130	12.440	12.440	12,435,400
2025-04-22	12.930	12.930	12.520	12.620	12.620	10,765,468
2025-04-21	12.500	12.950	12.360	12.800	12.800	14,941,100
2025-04-18	12.980	13.200	12.430	12.490	12.490	23,379,700
2025-04-17	11.870	12.860	11.870	12.860	12.860	12,067,193
2025-04-16	11.950	12.040	11.500	11.690	11.690	8,665,600
2025-04-15	11.950	12.080	11.760	11.950	11.950	7,630,368
2025-04-14	11.820	12.120	11.820	11.930	11.930	9,485,100
2025-04-11	11.500	12.170	11.390	11.720	11.720	12,937,300
2025-04-10	11.410	11.690	11.360	11.400	11.400	13,805,800
2025-04-09	10.460	11.380	9.890	11.200	11.200	16,924,626
2025-04-08	11.500	11.730	10.660	10.920	10.920	19,285,431
2025-04-07	11.850	12.190	11.840	11.840	11.840	6,481,532
2025-04-03	13.200	13.530	13.000	13.150	13.150	11,275,100
2025-04-02	13.370	13.630	13.310	13.480	13.480	14,039,300
2025-04-01	13.310	13.500	13.160	13.360	13.360	15,013,573
2025-03-31	12.950	13.420	12.700	13.390	13.390	18,240,202
2025-03-28	13.190	13.430	13.080	13.110	13.110	15,422,900
2025-03-27	13.710	13.820	13.160	13.210	13.210	25,218,375
2025-03-26	13.710	14.460	13.600	13.960	13.960	29,974,368
2025-03-25	14.120	15.440	14.120	14.120	14.120	50,843,908
2025-03-24	15.690	15.990	15.690	15.690	15.690	5,146,800
2025-03-21	17.790	18.290	17.430	17.430	17.430	55,071,868
2025-03-20	16.870	19.370	16.500	19.370	19.370	72,935,608
2025-03-19	17.610	17.610	17.610	17.610	17.610	24,753,200
2025-03-18	16.010	16.010	16.010	16.010	16.010	6,198,560
2025-03-17	13.230	14.550	13.090	14.550	14.550	28,119,932
2025-03-14	13.360	13.430	12.950	13.230	13.230	10,245,900
2025-03-13	13.530	13.950	13.010	13.300	13.300	12,776,600
2025-03-12	13.600	13.810	13.480	13.680	13.680	17,352,300
2025-03-11	13.010	13.710	13.000	13.580	13.580	18,695,400
2025-03-10	13.390	13.490	13.060	13.130	13.130	13,503,500
2025-03-07	13.600	14.000	13.300	13.460	13.460	31,750,740
2025-03-06	12.320	13.340	12.180	13.340	13.340	23,762,700
2025-03-05	12.030	12.250	11.880	12.130	12.130	6,540,400
2025-03-04	11.700	12.040	11.680	12.040	12.040	7,277,100
2025-03-03	11.960	12.120	11.710	11.810	11.810	9,491,624
2025-02-28	12.800	12.800	11.750	11.900	11.900	14,248,963
2025-02-27	12.580	12.930	12.510	12.920	12.920	15,557,700
2025-02-26	12.500	12.730	12.440	12.600	12.600	11,613,600
2025-02-25	12.530	12.760	12.430	12.650	12.650	15,865,732
2025-02-24	13.520	13.640	12.710	12.820	12.820	30,656,024
2025-02-21	15.310	15.580	13.580	13.740	13.740	51,182,187
2025-02-20	13.590	14.830	13.210	14.830	14.830	38,478,287
2025-02-19	12.410	13.480	12.410	13.480	13.480	30,648,663
2025-02-18	12.440	12.630	12.090	12.250	12.250	26,851,368
2025-02-17	11.410	12.400	11.340	12.400	12.400	13,460,200
2025-02-14	11.340	11.440	11.180	11.270	11.270	7,490,899
2025-02-13	11.460	11.610	11.300	11.310	11.310	8,560,412
2025-02-12	11.370	11.760	11.230	11.580	11.580	12,695,200
2025-02-11	11.280	11.620	11.130	11.370	11.370	13,084,863
2025-02-10	10.950	11.250	10.910	11.250	11.250	9,807,700
2025-02-07	10.760	11.150	10.760	10.950	10.950	10,002,300
2025-02-06	10.480	10.860	10.430	10.800	10.800	7,659,300
2025-02-05	10.390	10.900	10.270	10.580	10.580	6,988,700
2025-01-27	10.630	10.820	10.360	10.360	10.360	6,177,700
2025-01-24	10.540	10.670	10.360	10.630	10.630	5,037,500

← NewerPage 7 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.