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
2023-04-28	8.410	8.580	8.300	8.510	6.569	4,751,376
2023-04-27	8.380	8.550	8.300	8.410	6.492	4,349,476
2023-04-26	8.320	8.430	8.220	8.420	6.499	4,507,400
2023-04-25	8.360	8.410	8.170	8.350	6.445	5,956,000
2023-04-24	8.440	8.530	8.200	8.400	6.484	13,137,692
2023-04-21	8.200	8.440	8.180	8.230	6.353	6,601,282
2023-04-20	8.200	8.310	8.050	8.230	6.353	4,615,904
2023-04-19	8.180	8.320	8.090	8.230	6.353	6,321,000
2023-04-18	7.950	8.250	7.870	8.140	6.283	6,751,400
2023-04-17	7.850	8.060	7.790	7.930	6.121	4,707,400
2023-04-14	7.860	8.050	7.820	7.850	6.059	3,459,600
2023-04-13	7.830	7.900	7.770	7.850	6.059	2,018,100
2023-04-12	7.870	7.930	7.790	7.810	6.029	2,051,700
2023-04-11	7.830	7.890	7.750	7.870	6.075	1,823,343
2023-04-10	7.950	7.950	7.810	7.810	6.029	3,192,715
2023-04-07	7.950	8.060	7.920	7.950	6.137	2,486,100
2023-04-06	8.130	8.130	7.900	7.950	6.137	3,730,300
2023-04-04	8.170	8.210	8.060	8.100	6.252	3,352,194
2023-04-03	8.060	8.240	8.060	8.180	6.314	4,847,711
2023-03-31	8.050	8.230	8.000	8.090	6.245	5,379,759
2023-03-30	7.820	8.050	7.810	8.020	6.191	4,580,867
2023-03-29	7.950	7.980	7.800	7.840	6.052	2,807,215
2023-03-28	7.810	8.000	7.770	7.960	6.144	5,340,115
2023-03-27	7.790	7.940	7.720	7.820	6.036	5,865,515
2023-03-24	7.950	7.950	7.760	7.770	5.998	3,572,638
2023-03-23	8.050	8.050	7.920	7.950	6.137	2,828,256
2023-03-22	7.980	8.060	7.920	8.050	6.214	3,158,200
2023-03-21	7.730	7.990	7.700	7.990	6.168	5,190,800
2023-03-20	7.760	7.790	7.610	7.730	5.967	4,507,300
2023-03-17	7.910	7.940	7.700	7.730	5.967	9,259,360
2023-03-16	7.900	8.050	7.810	7.870	6.075	3,061,213
2023-03-15	7.910	7.960	7.810	7.910	6.106	3,026,960
2023-03-14	7.970	7.970	7.710	7.860	6.067	4,768,060
2023-03-13	7.820	8.020	7.760	7.970	6.152	4,229,905
2023-03-10	7.940	7.960	7.820	7.870	6.075	4,289,200
2023-03-09	8.190	8.220	7.970	7.980	6.160	3,454,600
2023-03-08	8.060	8.120	7.900	8.060	6.222	4,290,000
2023-03-07	8.150	8.380	8.070	8.090	6.245	7,574,760
2023-03-06	8.100	8.330	8.060	8.110	6.260	6,522,608
2023-03-03	8.020	8.120	7.990	8.100	6.252	4,662,605
2023-03-02	7.960	8.060	7.930	8.030	6.198	4,652,600
2023-03-01	7.960	8.040	7.910	7.970	6.152	5,070,187
2023-02-28	7.890	8.170	7.890	7.980	6.160	8,380,100
2023-02-27	7.990	8.030	7.850	7.880	6.083	6,106,047
2023-02-24	8.060	8.100	7.940	7.990	6.168	5,038,500
2023-02-23	7.940	8.100	7.900	8.020	6.191	7,945,300
2023-02-22	7.950	7.950	7.780	7.900	6.098	4,974,700
2023-02-21	7.740	8.110	7.720	7.910	6.106	13,433,985
2023-02-20	7.550	7.750	7.540	7.720	5.959	7,483,682
2023-02-17	7.510	7.620	7.480	7.530	5.812	4,538,257
2023-02-16	7.700	7.700	7.440	7.510	5.797	6,883,040
2023-02-15	7.720	7.720	7.570	7.620	5.882	5,530,900
2023-02-14	7.790	7.790	7.650	7.700	5.944	7,643,200
2023-02-13	7.320	7.880	7.300	7.860	6.067	25,858,807
2023-02-10	7.270	7.300	7.240	7.300	5.635	2,863,982
2023-02-09	7.220	7.280	7.190	7.270	5.612	4,551,422
2023-02-08	7.290	7.290	7.220	7.220	5.573	2,805,800
2023-02-07	7.240	7.290	7.210	7.290	5.627	3,096,200
2023-02-06	7.290	7.310	7.190	7.200	5.558	4,727,300
2023-02-03	7.440	7.440	7.260	7.290	5.627	5,473,840

← NewerPage 15 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.