Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.830	11.190	10.710	10.750	8.886	11,443,410
2024-04-25	10.840	10.890	10.570	10.620	8.778	5,760,500
2024-04-24	10.670	10.910	10.570	10.890	9.002	5,921,388
2024-04-23	11.130	11.190	10.690	10.760	8.894	7,348,532
2024-04-22	11.260	11.290	10.960	11.100	9.175	5,188,700
2024-04-19	11.300	11.360	11.100	11.270	9.316	6,214,049
2024-04-18	11.290	11.430	11.080	11.350	9.382	7,681,332
2024-04-17	10.740	11.260	10.620	11.260	9.307	9,731,704
2024-04-16	10.970	11.030	10.630	10.710	8.853	7,443,000
2024-04-15	10.950	11.020	10.730	10.960	9.059	6,170,800
2024-04-12	10.740	10.960	10.670	10.880	8.993	5,257,300
2024-04-11	10.820	10.900	10.610	10.700	8.844	5,501,000
2024-04-10	10.730	10.970	10.720	10.850	8.968	3,316,900
2024-04-09	11.000	11.030	10.740	10.800	8.927	4,595,953
2024-04-08	10.910	11.060	10.880	11.000	9.092	5,450,021
2024-04-03	10.680	10.980	10.630	10.960	9.059	5,750,490
2024-04-02	10.420	10.760	10.310	10.710	8.853	6,716,090
2024-04-01	10.750	10.860	10.140	10.520	8.696	12,218,900
2024-03-29	10.830	10.880	10.690	10.780	8.911	1,742,800
2024-03-28	10.830	10.950	10.660	10.840	8.960	4,602,900
2024-03-27	10.940	11.050	10.820	10.830	8.952	3,644,754
2024-03-26	10.770	11.030	10.750	10.990	9.084	4,990,759
2024-03-25	10.700	11.050	10.640	10.830	8.952	4,772,200
2024-03-22	10.700	10.900	10.500	10.780	8.911	4,915,880
2024-03-21	10.810	10.880	10.680	10.730	8.869	3,428,400
2024-03-20	10.580	10.940	10.380	10.900	9.010	9,219,449
2024-03-19	10.560	10.680	10.530	10.600	8.762	4,112,300
2024-03-18	10.700	10.720	10.450	10.630	8.787	7,018,800
2024-03-15	10.830	10.890	10.610	10.780	8.911	5,122,700
2024-03-14	10.500	10.980	10.440	10.830	8.952	8,365,664
2024-03-13	10.670	10.770	10.300	10.600	8.762	10,063,604
2024-03-12	11.020	11.060	10.600	10.670	8.820	8,423,316
2024-03-11	11.040	11.200	10.820	11.130	9.200	6,188,802
2024-03-08	10.700	11.360	10.670	11.090	9.167	9,725,148
2024-03-07	10.640	10.880	10.640	10.700	8.844	6,315,294
2024-03-06	10.590	10.770	10.560	10.740	8.878	6,537,200
2024-03-05	10.230	10.870	10.140	10.710	8.853	9,961,400
2024-03-04	10.460	10.470	10.130	10.240	8.464	6,925,769
2024-03-01	10.380	10.560	10.280	10.510	8.687	7,089,832
2024-02-29	10.300	10.440	10.130	10.390	8.588	8,181,267
2024-02-28	10.100	10.480	10.080	10.300	8.514	10,827,988
2024-02-27	10.130	10.230	10.000	10.110	8.357	6,642,940
2024-02-26	10.020	10.170	9.830	10.150	8.390	7,864,944
2024-02-23	10.300	10.340	9.940	10.010	8.274	14,037,904
2024-02-22	10.190	10.420	10.100	10.360	8.563	7,881,866
2024-02-21	10.440	10.590	10.300	10.300	8.514	9,587,506
2024-02-20	10.550	10.600	10.320	10.510	8.687	8,348,656
2024-02-19	10.100	10.670	10.060	10.670	8.820	12,938,587
2024-02-08	9.810	10.190	9.510	10.190	8.423	12,076,381
2024-02-07	9.970	10.000	9.580	9.850	8.142	9,319,007
2024-02-06	9.630	10.450	9.400	9.950	8.225	13,567,464
2024-02-05	9.680	9.800	9.360	9.780	8.084	11,453,037
2024-02-02	9.450	9.700	9.310	9.700	8.018	10,314,888
2024-02-01	9.410	9.650	9.120	9.440	7.803	7,656,159
2024-01-31	9.490	9.780	9.390	9.500	7.853	9,429,707
2024-01-30	9.600	9.770	9.360	9.570	7.910	6,543,100
2024-01-29	9.690	10.070	9.470	9.640	7.968	8,220,500
2024-01-26	9.290	9.750	9.250	9.570	7.910	7,676,948
2024-01-25	9.180	9.370	9.150	9.300	7.687	5,372,531
2024-01-24	8.950	9.480	8.900	9.250	7.646	11,628,211

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.3850 CNY
2025-06-10	0.6200 CNY
2024-06-19	0.6500 CNY
2023-06-09	0.6000 CNY
2022-06-08	0.6000 CNY
2021-06-08	0.5000 CNY
2020-06-12	0.5000 CNY
2019-05-15	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.