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
2022-11-02	6.660	6.720	6.620	6.700	5.172	3,115,391
2022-11-01	6.640	6.710	6.600	6.680	5.156	4,428,620
2022-10-31	6.520	6.680	6.510	6.600	5.095	1,964,604
2022-10-28	6.630	6.690	6.520	6.540	5.048	2,840,400
2022-10-27	6.520	6.580	6.500	6.560	5.064	2,027,000
2022-10-26	6.460	6.540	6.460	6.520	5.033	1,741,996
2022-10-25	6.540	6.540	6.410	6.440	4.971	2,768,300
2022-10-24	6.830	6.880	6.510	6.520	5.033	5,433,700
2022-10-21	6.910	6.940	6.810	6.830	5.272	4,732,800
2022-10-20	6.900	6.950	6.860	6.900	5.326	1,515,541
2022-10-19	6.960	7.000	6.890	6.900	5.326	1,673,418
2022-10-18	7.050	7.080	6.960	6.990	5.396	1,869,082
2022-10-17	7.020	7.050	6.980	7.050	5.442	1,584,460
2022-10-14	6.960	7.100	6.960	7.020	5.419	2,210,105
2022-10-13	6.950	7.020	6.890	6.960	5.372	1,561,320
2022-10-12	6.750	7.000	6.750	6.990	5.396	2,236,406
2022-10-11	6.950	6.950	6.710	6.820	5.264	2,035,750
2022-10-10	6.910	6.990	6.810	6.860	5.295	2,302,420
2022-09-30	6.980	7.030	6.850	6.910	5.334	3,530,000
2022-09-29	7.120	7.230	6.950	7.000	5.403	3,371,080
2022-09-28	7.030	7.180	6.980	7.120	5.496	4,085,500
2022-09-27	6.850	7.090	6.800	7.060	5.450	4,086,673
2022-09-26	6.880	7.000	6.830	6.850	5.288	2,476,212
2022-09-23	6.940	6.980	6.870	6.900	5.326	1,652,130
2022-09-22	6.930	7.000	6.900	6.950	5.365	1,633,953
2022-09-21	6.840	7.000	6.720	6.970	5.380	3,162,400
2022-09-20	6.720	6.880	6.710	6.760	5.218	2,289,400
2022-09-19	6.760	6.840	6.640	6.700	5.172	3,886,331
2022-09-16	7.020	7.070	6.700	6.750	5.210	5,124,392
2022-09-15	7.100	7.130	6.970	7.040	5.434	2,697,280
2022-09-14	7.050	7.120	7.010	7.090	5.473	1,589,000
2022-09-13	7.110	7.130	7.070	7.090	5.473	2,303,305
2022-09-09	7.070	7.130	7.030	7.120	5.496	1,958,649
2022-09-08	7.030	7.090	6.990	7.060	5.450	2,035,476
2022-09-07	7.070	7.090	6.990	7.030	5.427	1,941,482
2022-09-06	7.050	7.070	6.980	7.070	5.457	1,979,118
2022-09-05	6.970	7.010	6.860	7.010	5.411	3,787,578
2022-09-02	6.980	7.010	6.950	6.990	5.396	1,643,400
2022-09-01	7.030	7.080	6.950	6.970	5.380	2,937,100
2022-08-31	7.090	7.110	6.990	7.050	5.442	2,042,800
2022-08-30	7.070	7.120	7.040	7.090	5.473	2,355,210
2022-08-29	7.020	7.100	6.980	7.070	5.457	3,950,337
2022-08-26	7.090	7.120	7.030	7.070	5.457	2,447,262
2022-08-25	7.140	7.160	7.020	7.080	5.465	4,297,538
2022-08-24	7.300	7.340	7.110	7.140	5.511	5,223,537
2022-08-23	7.200	7.340	7.200	7.300	5.635	4,461,290
2022-08-22	7.420	7.460	7.400	7.400	5.712	2,276,000
2022-08-19	7.500	7.530	7.420	7.420	5.728	1,440,500
2022-08-18	7.570	7.570	7.460	7.470	5.766	1,274,100
2022-08-17	7.600	7.630	7.500	7.580	5.851	1,388,370
2022-08-16	7.570	7.600	7.530	7.540	5.820	1,012,349
2022-08-15	7.600	7.600	7.500	7.570	5.843	1,142,329
2022-08-12	7.630	7.650	7.550	7.570	5.843	951,000
2022-08-11	7.450	7.560	7.450	7.560	5.836	1,094,751
2022-08-10	7.410	7.490	7.390	7.440	5.743	1,253,200
2022-08-09	7.560	7.590	7.380	7.460	5.758	2,084,900
2022-08-08	7.550	7.580	7.530	7.570	5.843	871,200
2022-08-05	7.450	7.570	7.400	7.570	5.843	886,600
2022-08-04	7.500	7.550	7.400	7.450	5.751	1,479,500
2022-08-03	7.380	7.740	7.380	7.510	5.797	3,027,400

← NewerPage 17 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.