Liaoning Fu-An historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.560 | 9.700 | 9.480 | 9.490 | 9.490 | 4,325,500 |
| 2026-10-21 | 9.870 | 9.930 | 9.580 | 9.600 | 9.600 | 5,603,600 |
| 2026-10-20 | 9.650 | 9.900 | 9.590 | 9.800 | 9.800 | 3,994,100 |
| 2026-10-19 | 9.610 | 9.720 | 9.370 | 9.660 | 9.660 | 3,725,800 |
| 2026-10-16 | 9.760 | 9.890 | 9.600 | 9.700 | 9.700 | 5,181,000 |
| 2026-10-15 | 9.760 | 9.790 | 9.520 | 9.570 | 9.570 | 4,597,700 |
| 2026-10-14 | 10.280 | 10.290 | 9.960 | 9.960 | 9.960 | 3,440,500 |
| 2026-10-13 | 10.190 | 10.350 | 9.880 | 10.270 | 10.270 | 4,691,600 |
| 2026-10-12 | 10.350 | 10.430 | 10.220 | 10.260 | 10.260 | 3,163,900 |
| 2026-10-09 | 10.480 | 10.510 | 9.970 | 10.350 | 10.350 | 5,836,500 |
| 2026-10-08 | 10.470 | 10.710 | 10.390 | 10.460 | 10.460 | 4,872,000 |
| 2026-09-30 | 10.670 | 10.720 | 10.430 | 10.470 | 10.470 | 4,279,593 |
| 2026-09-29 | 10.690 | 10.820 | 10.560 | 10.650 | 10.650 | 4,324,200 |
| 2026-09-28 | 10.800 | 10.830 | 10.490 | 10.660 | 10.660 | 4,149,600 |
| 2026-09-24 | 10.980 | 11.090 | 10.800 | 10.820 | 10.820 | 4,154,101 |
| 2026-09-23 | 11.000 | 11.350 | 10.900 | 11.040 | 11.040 | 6,495,600 |
| 2026-09-22 | 11.050 | 11.220 | 10.960 | 10.980 | 10.980 | 4,409,700 |
Page 1 of 1 · 17 trading days
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.