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
2024-01-23	8.920	9.120	8.800	8.930	7.381	6,195,325
2024-01-22	9.320	9.380	8.910	8.920	7.373	6,450,454
2024-01-19	9.450	9.600	9.270	9.330	7.712	6,141,964
2024-01-18	9.620	9.640	9.250	9.490	7.844	8,458,712
2024-01-17	9.490	9.770	9.470	9.620	7.952	8,869,108
2024-01-16	9.500	9.560	9.370	9.510	7.861	4,848,800
2024-01-15	9.210	9.540	9.180	9.500	7.853	6,075,792
2024-01-12	9.200	9.320	9.140	9.230	7.629	6,712,997
2024-01-11	9.360	9.430	9.190	9.250	7.646	6,058,551
2024-01-10	9.540	9.580	9.310	9.430	7.795	7,001,296
2024-01-09	9.200	9.600	9.120	9.580	7.919	10,747,868
2024-01-08	9.190	9.340	9.070	9.170	7.580	5,413,500
2024-01-05	9.250	9.380	9.130	9.190	7.596	6,611,803
2024-01-04	9.110	9.290	9.010	9.240	7.638	4,814,431
2024-01-03	9.030	9.180	8.920	9.120	7.538	5,162,900
2024-01-02	8.950	9.140	8.880	9.040	7.472	5,247,166
2023-12-29	8.700	9.100	8.690	8.950	7.398	7,181,254
2023-12-28	9.000	9.010	8.690	8.710	7.200	8,081,918
2023-12-27	8.800	9.100	8.730	9.030	7.464	3,984,200
2023-12-26	8.840	8.930	8.740	8.860	7.324	3,721,200
2023-12-25	8.960	9.060	8.580	8.850	7.315	6,031,200
2023-12-22	9.040	9.190	8.950	9.030	7.464	4,567,217
2023-12-21	8.860	9.130	8.800	9.110	7.530	4,072,010
2023-12-20	9.000	9.000	8.820	8.830	7.299	3,524,600
2023-12-19	8.960	9.000	8.890	8.970	7.414	2,556,270
2023-12-18	8.960	9.110	8.950	8.960	7.406	2,676,100
2023-12-15	9.120	9.140	8.980	9.020	7.456	3,245,900
2023-12-14	9.100	9.150	8.990	9.020	7.456	2,778,870
2023-12-13	9.170	9.210	9.040	9.070	7.497	3,601,062
2023-12-12	8.830	9.250	8.790	9.200	7.605	10,914,383
2023-12-11	8.500	8.960	8.500	8.820	7.290	14,980,293
2023-12-08	8.850	8.850	8.450	8.450	6.985	11,326,105
2023-12-07	9.040	9.150	8.760	8.880	7.340	10,311,405
2023-12-06	9.100	9.180	9.010	9.080	7.505	5,169,500
2023-12-05	9.150	9.180	9.010	9.090	7.514	4,894,000
2023-12-04	9.090	9.130	9.020	9.110	7.530	5,323,862
2023-12-01	9.050	9.180	8.960	9.050	7.481	6,205,097
2023-11-30	8.990	9.040	8.820	9.030	7.464	6,334,294
2023-11-29	8.840	9.030	8.800	8.990	7.431	6,909,179
2023-11-28	8.620	8.860	8.570	8.840	7.307	6,150,336
2023-11-27	8.640	8.660	8.510	8.620	7.125	3,256,668
2023-11-24	8.560	8.600	8.470	8.530	7.051	2,173,992
2023-11-23	8.410	8.550	8.400	8.550	7.067	2,797,979
2023-11-22	8.460	8.540	8.400	8.410	6.952	2,880,624
2023-11-21	8.450	8.530	8.410	8.430	6.968	4,495,880
2023-11-20	8.630	8.680	8.380	8.440	6.976	5,830,787
2023-11-17	8.510	8.730	8.480	8.630	7.133	4,516,700
2023-11-16	8.520	8.580	8.470	8.550	7.067	3,436,341
2023-11-15	8.430	8.520	8.390	8.520	7.043	2,841,488
2023-11-14	8.390	8.480	8.370	8.410	6.952	3,309,908
2023-11-13	8.400	8.480	8.350	8.420	6.960	3,041,887
2023-11-10	8.400	8.490	8.330	8.400	6.943	3,007,512
2023-11-09	8.480	8.480	8.350	8.420	6.960	3,135,184
2023-11-08	8.570	8.620	8.410	8.450	6.985	4,333,420
2023-11-07	8.580	8.640	8.510	8.550	7.067	2,794,933
2023-11-06	8.790	8.870	8.460	8.570	7.084	6,130,941
2023-11-03	8.760	8.850	8.640	8.780	7.257	4,133,041
2023-11-02	8.700	8.730	8.560	8.660	7.158	3,809,100
2023-11-01	8.680	8.830	8.540	8.700	7.191	4,452,900
2023-10-31	8.690	8.700	8.560	8.600	7.109	2,802,500

← NewerPage 12 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.