Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.780	10.880	10.530	10.540	10.540	6,462,263
2025-01-22	10.860	10.900	10.540	10.570	10.570	6,998,400
2025-01-21	11.090	11.160	10.710	10.860	10.860	7,672,100
2025-01-20	11.010	11.190	10.790	11.020	11.020	10,538,700
2025-01-17	11.140	11.230	10.710	10.840	10.840	12,638,485
2025-01-16	11.500	11.940	11.040	11.040	11.040	23,943,734
2025-01-15	10.200	11.230	10.010	11.230	11.230	20,074,685
2025-01-14	9.720	10.250	9.700	10.210	10.210	12,491,905
2025-01-13	10.110	10.420	9.820	9.820	9.820	13,487,600
2025-01-10	11.980	12.000	10.910	10.910	10.910	19,244,005
2025-01-09	12.050	12.440	11.750	12.120	12.120	22,039,317
2025-01-08	11.710	13.130	11.680	12.560	12.560	34,221,354
2025-01-07	11.580	11.980	11.270	11.940	11.940	19,095,466
2025-01-06	11.140	11.930	11.080	11.900	11.900	20,935,498
2025-01-03	11.000	12.050	10.900	11.340	11.340	19,381,003
2025-01-02	10.730	11.100	10.700	10.950	10.950	11,940,300
2024-12-31	11.000	11.050	10.610	10.720	10.720	8,543,100
2024-12-30	10.750	11.110	10.600	10.940	10.940	10,082,698
2024-12-27	10.530	11.030	10.530	10.700	10.700	10,670,300
2024-12-26	10.130	11.130	10.120	10.690	10.690	14,471,298
2024-12-25	10.390	10.430	9.940	10.120	10.120	3,264,000
2024-12-24	10.450	10.670	10.220	10.430	10.430	3,447,900
2024-12-23	10.850	10.960	10.380	10.420	10.420	5,391,600
2024-12-20	10.560	10.950	10.550	10.810	10.810	4,237,700
2024-12-19	10.370	10.630	10.290	10.620	10.620	3,265,500
2024-12-18	10.630	10.720	10.370	10.480	10.480	3,325,000
2024-12-17	11.260	11.270	10.550	10.590	10.590	6,253,000
2024-12-16	11.000	11.500	10.990	11.070	11.070	7,646,518
2024-12-13	10.890	11.170	10.850	11.000	11.000	7,762,727
2024-12-12	10.830	10.930	10.700	10.890	10.890	3,873,400
2024-12-11	10.760	10.800	10.700	10.780	10.780	3,242,900
2024-12-10	11.030	11.160	10.680	10.750	10.750	4,978,420
2024-12-09	10.660	10.990	10.640	10.760	10.760	4,387,920
2024-12-06	10.590	10.680	10.470	10.660	10.660	3,880,720
2024-12-05	10.330	10.690	10.300	10.600	10.600	3,482,200
2024-12-04	10.720	10.770	10.480	10.570	10.570	4,158,200
2024-12-03	10.660	10.960	10.520	10.770	10.770	6,674,400
2024-12-02	10.600	10.720	10.510	10.660	10.660	4,997,200
2024-11-29	10.390	10.770	10.190	10.600	10.600	6,421,200
2024-11-28	10.420	10.780	10.410	10.490	10.490	4,766,600
2024-11-27	10.500	10.500	10.090	10.460	10.460	4,424,200
2024-11-26	10.600	10.760	10.470	10.530	10.530	4,925,900
2024-11-25	10.540	10.670	10.350	10.600	10.600	5,383,000
2024-11-22	10.530	11.000	10.400	10.440	10.440	10,599,927
2024-11-21	10.600	10.610	10.370	10.460	10.460	3,985,202
2024-11-20	10.060	10.590	9.970	10.430	10.430	6,233,700
2024-11-19	9.700	9.980	9.700	9.980	9.980	2,678,850
2024-11-18	9.990	10.080	9.660	9.720	9.720	3,483,588
2024-11-15	10.100	10.250	9.920	9.930	9.930	3,494,200
2024-11-14	10.420	10.480	10.050	10.100	10.100	3,840,200
2024-11-13	10.420	10.540	10.220	10.460	10.460	3,557,321
2024-11-12	10.510	10.690	10.330	10.420	10.420	5,354,700
2024-11-11	10.200	10.520	10.180	10.470	10.470	4,945,700
2024-11-08	10.340	10.440	10.160	10.270	10.270	5,284,915
2024-11-07	10.060	10.310	10.000	10.310	10.310	4,934,700
2024-11-06	10.100	10.150	9.960	10.080	10.080	4,535,952
2024-11-05	9.680	10.140	9.680	10.080	10.080	5,054,838
2024-11-04	9.490	9.780	9.480	9.720	9.720	3,232,446
2024-11-01	9.820	9.950	9.480	9.490	9.490	4,711,500
2024-10-31	9.710	9.930	9.660	9.890	9.890	4,807,100

← NewerPage 8 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.