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
2023-02-02	7.390	7.440	7.320	7.440	5.743	4,677,600
2023-02-01	7.370	7.390	7.240	7.390	5.704	7,268,998
2023-01-31	7.350	7.390	7.270	7.360	5.681	4,793,600
2023-01-30	7.470	7.490	7.290	7.330	5.658	9,292,800
2023-01-20	7.430	7.490	7.400	7.420	5.728	3,993,420
2023-01-19	7.480	7.520	7.400	7.450	5.751	3,961,008
2023-01-18	7.550	7.560	7.410	7.510	5.797	4,569,300
2023-01-17	7.550	7.580	7.440	7.530	5.812	5,994,097
2023-01-16	7.470	7.630	7.400	7.580	5.851	12,019,889
2023-01-13	7.210	7.540	7.170	7.400	5.712	11,432,377
2023-01-12	7.150	7.210	7.130	7.160	5.527	3,653,100
2023-01-11	7.200	7.250	7.130	7.130	5.504	5,540,550
2023-01-10	7.240	7.280	7.180	7.200	5.558	5,326,500
2023-01-09	7.170	7.320	7.170	7.260	5.604	7,858,840
2023-01-06	7.200	7.260	7.140	7.150	5.519	6,813,520
2023-01-05	7.110	7.250	7.080	7.210	5.565	10,049,074
2023-01-04	7.120	7.150	7.080	7.110	5.488	7,920,777
2023-01-03	7.040	7.170	7.030	7.120	5.496	9,315,425
2022-12-30	7.020	7.140	6.980	7.070	5.457	9,976,314
2022-12-29	7.070	7.180	7.000	7.010	5.411	12,047,879
2022-12-28	7.300	7.300	7.110	7.120	5.496	15,028,600
2022-12-27	7.300	7.350	7.160	7.300	5.635	18,601,051
2022-12-26	7.220	7.430	7.120	7.410	5.720	23,559,854
2022-12-23	7.720	7.850	7.380	7.380	5.697	40,132,291
2022-12-22	8.030	8.690	7.900	8.200	6.330	52,635,315
2022-12-21	8.380	8.480	7.480	7.900	6.098	47,585,657
2022-12-20	7.330	8.140	7.320	8.140	6.283	49,832,721
2022-12-19	7.490	7.560	7.160	7.400	5.712	12,241,506
2022-12-16	7.170	7.580	7.160	7.510	5.797	12,891,943
2022-12-15	7.330	7.360	7.180	7.200	5.558	3,618,528
2022-12-14	7.260	7.360	7.230	7.330	5.658	2,616,942
2022-12-13	7.160	7.290	7.150	7.280	5.619	2,788,097
2022-12-12	7.190	7.260	7.160	7.160	5.527	2,550,972
2022-12-09	7.180	7.240	7.070	7.200	5.558	3,907,187
2022-12-08	7.190	7.210	7.090	7.150	5.519	3,199,675
2022-12-07	7.150	7.200	7.100	7.190	5.550	2,699,760
2022-12-06	7.140	7.220	7.100	7.140	5.511	2,998,500
2022-12-05	7.100	7.170	7.100	7.160	5.527	3,026,308
2022-12-02	7.020	7.090	7.000	7.070	5.457	2,609,640
2022-12-01	7.040	7.080	7.000	7.020	5.419	2,531,035
2022-11-30	7.030	7.080	6.980	6.990	5.396	2,611,977
2022-11-29	6.900	7.040	6.880	7.030	5.427	2,513,841
2022-11-28	6.930	6.950	6.850	6.900	5.326	2,103,700
2022-11-25	6.930	6.980	6.880	6.980	5.388	1,975,400
2022-11-24	6.910	6.990	6.900	6.930	5.349	1,161,855
2022-11-23	6.980	7.000	6.880	6.910	5.334	1,820,875
2022-11-22	7.000	7.040	6.920	6.980	5.388	2,265,350
2022-11-21	7.020	7.060	6.940	6.970	5.380	2,677,878
2022-11-18	7.090	7.120	7.030	7.040	5.434	1,809,300
2022-11-17	7.060	7.100	7.020	7.070	5.457	1,453,900
2022-11-16	6.990	7.160	6.960	7.080	5.465	3,940,640
2022-11-15	6.930	7.010	6.910	6.980	5.388	3,028,600
2022-11-14	6.950	7.010	6.880	6.930	5.349	3,752,198
2022-11-11	6.950	6.950	6.820	6.880	5.311	3,815,500
2022-11-10	6.780	6.860	6.710	6.810	5.257	3,316,200
2022-11-09	6.840	6.930	6.790	6.810	5.257	2,796,400
2022-11-08	6.860	6.960	6.820	6.850	5.288	3,183,887
2022-11-07	6.750	6.900	6.720	6.870	5.303	2,921,778
2022-11-04	6.690	6.770	6.680	6.760	5.218	2,329,600
2022-11-03	6.660	6.740	6.640	6.690	5.164	1,474,654

← NewerPage 16 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.