Liaoning Fu-An historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.900	10.040	9.690	9.800	9.800	5,339,800
2024-10-29	10.370	10.450	10.030	10.030	10.030	4,664,300
2024-10-28	10.170	10.370	10.170	10.370	10.370	4,243,900
2024-10-25	9.810	10.150	9.810	10.150	10.150	5,043,300
2024-10-24	9.730	9.900	9.660	9.820	9.820	2,859,145
2024-10-23	9.690	9.880	9.630	9.750	9.750	4,747,171
2024-10-22	9.880	9.880	9.570	9.690	9.690	4,823,684
2024-10-21	9.420	9.740	9.400	9.700	9.700	6,447,022
2024-10-18	9.240	9.550	9.190	9.420	9.420	3,838,620
2024-10-17	9.400	9.490	9.220	9.240	9.240	2,868,700
2024-10-16	9.290	9.480	9.220	9.320	9.320	3,044,470
2024-10-15	9.480	9.640	9.360	9.360	9.360	3,305,000
2024-10-14	9.370	9.600	9.350	9.520	9.520	3,436,620
2024-10-11	9.700	9.790	9.290	9.370	9.370	3,752,200
2024-10-10	9.730	9.970	9.600	9.770	9.770	5,051,800
2024-10-09	10.680	10.680	9.650	9.650	9.650	7,010,600
2024-10-08	11.260	11.260	10.020	10.720	10.720	10,088,044
2024-09-30	9.740	10.330	9.470	10.240	10.240	12,726,202
2024-09-27	9.410	9.470	9.270	9.440	9.440	2,216,200
2024-09-26	8.830	9.200	8.830	9.200	9.200	1,803,000
2024-09-25	8.850	9.100	8.850	8.890	8.890	2,590,200
2024-09-24	8.460	8.820	8.460	8.810	8.810	2,491,800
2024-09-23	8.530	8.610	8.440	8.460	8.460	1,197,233
2024-09-20	8.660	8.660	8.500	8.530	8.530	1,261,500
2024-09-19	8.430	8.800	8.400	8.650	8.650	2,213,794
2024-09-18	8.680	8.680	8.280	8.360	8.360	2,334,800
2024-09-13	8.730	8.810	8.600	8.680	8.680	1,213,800
2024-09-12	8.890	9.030	8.760	8.780	8.780	1,311,200
2024-09-11	8.930	9.000	8.780	8.970	8.970	1,432,072
2024-09-10	8.830	9.000	8.690	8.840	8.840	1,406,600
2024-09-09	8.780	8.960	8.680	8.830	8.830	1,857,871
2024-09-06	9.170	9.170	8.850	8.850	8.850	1,750,400
2024-09-05	9.170	9.270	9.130	9.130	9.130	1,002,300
2024-09-04	9.140	9.230	9.050	9.130	9.130	1,176,800
2024-09-03	9.180	9.360	9.150	9.230	9.230	1,208,000
2024-09-02	9.480	9.480	9.200	9.210	9.210	1,835,200
2024-08-30	9.210	9.560	9.180	9.460	9.460	1,926,800
2024-08-29	9.080	9.270	9.050	9.210	9.210	1,917,100
2024-08-28	8.760	9.200	8.760	9.160	9.160	2,565,972
2024-08-27	9.040	9.100	8.830	8.900	8.900	1,236,200
2024-08-26	9.050	9.220	9.000	9.070	9.070	1,506,904
2024-08-23	9.170	9.170	8.920	8.980	8.980	1,302,200
2024-08-22	9.220	9.300	9.080	9.120	9.120	1,077,300
2024-08-21	9.060	9.300	9.010	9.220	9.220	1,363,900
2024-08-20	9.390	9.390	9.040	9.050	9.050	1,252,900
2024-08-19	9.490	9.570	9.360	9.370	9.370	939,100
2024-08-16	9.620	9.760	9.390	9.430	9.430	1,453,900
2024-08-15	9.650	9.800	9.520	9.620	9.620	1,660,994
2024-08-14	9.700	9.980	9.700	9.740	9.740	1,816,900
2024-08-13	9.550	9.760	9.430	9.700	9.700	2,051,700
2024-08-12	9.800	10.460	9.550	9.630	9.630	3,234,848
2024-08-09	9.700	10.020	9.600	9.750	9.750	1,960,400
2024-08-08	9.830	9.890	9.620	9.650	9.650	1,567,300
2024-08-07	9.900	10.020	9.850	9.880	9.880	1,173,000
2024-08-06	9.770	10.080	9.700	9.910	9.910	1,445,900
2024-08-05	10.160	10.160	9.670	9.680	9.680	2,270,948
2024-08-02	10.240	10.410	10.100	10.130	10.130	2,089,600
2024-08-01	10.190	10.380	10.190	10.260	10.260	1,582,200
2024-07-31	10.100	10.230	10.000	10.190	10.190	2,402,100
2024-07-30	9.990	10.240	9.800	10.090	10.090	2,343,000

← NewerPage 9 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.