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
2023-10-30	8.730	8.910	8.560	8.650	7.150	6,858,550
2023-10-27	8.450	9.040	8.350	8.840	7.307	12,005,541
2023-10-26	8.200	8.410	8.090	8.340	6.894	5,519,688
2023-10-25	8.350	8.400	7.930	8.170	6.753	7,576,500
2023-10-24	8.070	8.340	8.070	8.330	6.885	5,085,188
2023-10-23	8.240	8.240	8.050	8.060	6.662	3,654,000
2023-10-20	8.200	8.360	8.190	8.240	6.811	3,908,700
2023-10-19	8.540	8.570	8.230	8.250	6.819	4,931,100
2023-10-18	8.720	8.780	8.470	8.510	7.034	4,177,500
2023-10-17	8.530	8.800	8.530	8.730	7.216	4,445,100
2023-10-16	8.390	8.600	8.340	8.570	7.084	3,990,719
2023-10-13	8.500	8.510	8.360	8.390	6.935	4,367,612
2023-10-12	8.540	8.630	8.470	8.520	7.043	3,922,500
2023-10-11	8.590	8.610	8.500	8.580	7.092	3,381,400
2023-10-10	8.730	8.750	8.460	8.560	7.076	4,222,700
2023-10-09	8.830	8.850	8.650	8.700	7.191	2,578,688
2023-09-28	8.770	8.920	8.770	8.840	7.307	2,778,988
2023-09-27	8.830	8.920	8.730	8.770	7.249	2,754,640
2023-09-26	8.700	8.950	8.700	8.800	7.274	6,158,500
2023-09-25	8.620	8.870	8.600	8.720	7.208	4,781,400
2023-09-22	8.620	8.730	8.580	8.650	7.150	2,765,900
2023-09-21	8.850	8.870	8.600	8.610	7.117	4,087,900
2023-09-20	8.880	9.010	8.740	8.850	7.315	5,343,000
2023-09-19	8.780	8.940	8.710	8.890	7.348	3,684,400
2023-09-18	8.700	8.870	8.550	8.810	7.282	6,243,400
2023-09-15	8.780	8.830	8.600	8.720	7.208	3,319,400
2023-09-14	8.480	8.790	8.410	8.740	7.224	5,803,882
2023-09-13	8.500	8.560	8.400	8.490	7.018	1,869,900
2023-09-12	8.620	8.650	8.440	8.500	7.026	3,250,700
2023-09-11	8.320	8.690	8.310	8.660	7.158	5,568,800
2023-09-08	8.450	8.450	8.290	8.330	6.885	1,422,900
2023-09-07	8.340	8.510	8.310	8.400	6.943	3,018,300
2023-09-06	8.450	8.520	8.300	8.340	6.894	4,007,647
2023-09-05	8.550	8.570	8.420	8.450	6.985	2,751,347
2023-09-04	8.610	8.660	8.510	8.550	7.067	3,773,982
2023-09-01	8.460	8.590	8.400	8.540	7.059	3,804,602
2023-08-31	8.600	8.720	8.410	8.440	6.976	4,622,420
2023-08-30	8.510	8.700	8.420	8.630	7.133	5,041,874
2023-08-29	8.240	8.580	8.210	8.490	7.018	6,538,600
2023-08-28	8.750	8.900	8.200	8.290	6.852	10,741,282
2023-08-25	8.600	8.670	8.340	8.490	7.018	6,297,090
2023-08-24	8.760	8.840	8.590	8.670	7.167	5,006,752
2023-08-23	8.820	8.890	8.570	8.750	7.233	5,278,260
2023-08-22	8.910	8.940	8.720	8.840	7.307	4,459,200
2023-08-21	8.800	9.150	8.770	8.910	7.365	8,009,000
2023-08-18	8.850	8.960	8.810	8.820	7.290	3,343,800
2023-08-17	8.800	8.940	8.750	8.890	7.348	4,701,000
2023-08-16	8.920	9.000	8.800	8.840	7.307	6,175,800
2023-08-15	8.700	8.990	8.610	8.890	7.348	5,887,286
2023-08-14	8.500	8.780	8.380	8.750	7.233	6,438,300
2023-08-11	8.590	8.700	8.530	8.600	7.109	2,727,268
2023-08-10	8.270	8.650	8.230	8.600	7.109	5,670,258
2023-08-09	8.380	8.380	8.250	8.270	6.836	1,835,600
2023-08-08	8.400	8.420	8.280	8.380	6.927	2,142,400
2023-08-07	8.330	8.410	8.220	8.360	6.910	4,149,459
2023-08-04	8.500	8.570	8.300	8.330	6.885	4,094,391
2023-08-03	8.560	8.600	8.490	8.510	7.034	2,519,550
2023-08-02	8.650	8.650	8.490	8.600	7.109	3,722,163
2023-08-01	8.760	8.780	8.640	8.670	7.167	4,530,200
2023-07-31	8.880	8.880	8.530	8.770	7.249	5,786,000

← NewerPage 13 of 21 · 1,217 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.