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
2023-07-28	8.420	8.790	8.310	8.650	7.150	6,479,590
2023-07-27	8.450	8.500	8.350	8.430	6.968	2,889,000
2023-07-26	8.480	8.480	8.280	8.420	6.960	5,087,300
2023-07-25	8.510	8.570	8.340	8.480	7.009	4,986,200
2023-07-24	8.510	8.600	8.430	8.470	7.001	3,663,900
2023-07-21	8.470	8.640	8.440	8.520	7.043	4,768,089
2023-07-20	8.370	8.590	8.310	8.490	7.018	8,894,799
2023-07-19	8.230	8.420	8.220	8.360	6.910	4,151,885
2023-07-18	8.160	8.340	8.150	8.280	6.844	7,112,087
2023-07-17	8.060	8.180	7.930	8.170	6.753	4,856,900
2023-07-14	8.100	8.180	7.990	8.030	6.637	5,143,720
2023-07-13	8.140	8.160	8.040	8.140	6.728	3,220,100
2023-07-12	8.340	8.350	8.060	8.070	6.671	4,402,400
2023-07-11	8.160	8.340	8.090	8.260	6.828	6,866,594
2023-07-10	8.170	8.250	8.100	8.120	6.712	4,805,500
2023-07-07	8.100	8.150	8.020	8.110	6.704	2,853,732
2023-07-06	8.230	8.260	8.040	8.090	6.687	3,671,106
2023-07-05	8.350	8.360	8.160	8.220	6.795	4,114,494
2023-07-04	8.430	8.550	8.250	8.310	6.869	5,739,485
2023-07-03	8.500	8.610	8.410	8.480	7.009	6,875,700
2023-06-30	8.450	8.540	8.360	8.420	6.960	3,966,800
2023-06-29	8.320	8.570	8.200	8.360	6.910	5,396,500
2023-06-28	8.280	8.330	8.130	8.290	6.852	3,441,904
2023-06-27	7.820	8.290	7.820	8.280	6.844	5,745,865
2023-06-26	7.810	7.990	7.620	7.880	6.514	5,756,668
2023-06-21	7.730	7.930	7.660	7.780	6.431	5,335,100
2023-06-20	7.810	7.850	7.730	7.750	6.406	1,995,900
2023-06-19	7.940	7.940	7.720	7.810	6.456	5,556,253
2023-06-16	8.190	8.240	7.890	7.910	6.538	6,845,743
2023-06-15	8.160	8.220	8.070	8.180	6.761	2,802,600
2023-06-14	8.190	8.220	8.070	8.120	6.712	3,248,802
2023-06-13	8.300	8.340	8.050	8.150	6.737	4,128,200
2023-06-12	8.060	8.390	8.000	8.310	6.869	5,117,000
2023-06-09	8.400	8.420	7.850	8.050	6.654	11,501,611
2023-06-08	8.990	9.080	8.850	9.070	7.001	6,424,432
2023-06-07	8.920	9.170	8.870	9.000	6.947	3,773,900
2023-06-06	9.100	9.100	8.890	8.920	6.885	3,168,900
2023-06-05	8.770	9.070	8.720	9.060	6.993	6,844,540
2023-06-02	8.760	8.800	8.670	8.740	6.746	3,139,700
2023-06-01	8.630	8.950	8.600	8.760	6.762	3,786,600
2023-05-31	8.690	8.690	8.580	8.600	6.638	2,179,500
2023-05-30	8.680	8.710	8.500	8.690	6.708	2,165,600
2023-05-29	8.710	8.790	8.590	8.630	6.662	4,153,849
2023-05-26	8.790	8.790	8.620	8.710	6.723	2,262,400
2023-05-25	8.700	8.900	8.570	8.800	6.793	5,530,800
2023-05-24	8.880	8.880	8.710	8.740	6.746	3,588,263
2023-05-23	9.040	9.150	8.890	8.890	6.862	3,773,100
2023-05-22	9.050	9.210	8.940	9.080	7.009	5,112,772
2023-05-19	9.120	9.160	8.920	9.100	7.024	3,030,000
2023-05-18	9.160	9.220	9.030	9.130	7.048	2,644,167
2023-05-17	9.010	9.250	8.920	9.220	7.117	5,766,208
2023-05-16	9.000	9.130	8.850	9.000	6.947	8,783,782
2023-05-15	9.400	9.400	8.890	9.140	7.055	10,185,100
2023-05-12	9.100	9.580	9.070	9.470	7.310	12,545,402
2023-05-11	9.040	9.160	9.000	9.140	7.055	3,579,000
2023-05-10	9.140	9.180	8.930	8.980	6.932	5,766,020
2023-05-09	9.100	9.430	9.060	9.180	7.086	6,772,571
2023-05-08	9.170	9.230	8.950	9.180	7.086	6,414,560
2023-05-05	8.970	9.230	8.820	9.170	7.078	13,422,624
2023-05-04	8.480	9.060	8.460	9.010	6.955	12,591,075

← NewerPage 14 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.