Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.640 | 7.660 | 7.200 | 7.400 | 5.712 | 3,755,092 |
| 2022-08-01 | 7.630 | 7.720 | 7.600 | 7.680 | 5.928 | 1,080,864 |
| 2022-07-29 | 7.680 | 7.710 | 7.620 | 7.660 | 5.913 | 1,040,600 |
| 2022-07-28 | 7.720 | 7.750 | 7.670 | 7.680 | 5.928 | 1,354,400 |
| 2022-07-27 | 7.660 | 7.760 | 7.620 | 7.720 | 5.959 | 1,668,242 |
| 2022-07-26 | 7.630 | 7.700 | 7.580 | 7.690 | 5.936 | 1,288,235 |
| 2022-07-25 | 7.600 | 7.640 | 7.510 | 7.640 | 5.897 | 2,052,464 |
| 2022-07-22 | 7.640 | 7.680 | 7.550 | 7.600 | 5.867 | 2,576,795 |
| 2022-07-21 | 7.730 | 7.730 | 7.600 | 7.620 | 5.882 | 1,766,200 |
| 2022-07-20 | 7.670 | 7.780 | 7.650 | 7.710 | 5.951 | 1,855,053 |
| 2022-07-19 | 7.710 | 7.740 | 7.620 | 7.680 | 5.928 | 2,044,500 |
| 2022-07-18 | 7.620 | 7.740 | 7.620 | 7.650 | 5.905 | 2,049,904 |
| 2022-07-15 | 7.780 | 7.790 | 7.610 | 7.630 | 5.890 | 1,546,902 |
| 2022-07-14 | 7.840 | 7.870 | 7.710 | 7.770 | 5.998 | 1,598,234 |
| 2022-07-13 | 7.960 | 7.970 | 7.840 | 7.840 | 6.052 | 1,743,000 |
| 2022-07-12 | 7.950 | 8.000 | 7.880 | 7.910 | 6.106 | 1,580,500 |
| 2022-07-11 | 8.000 | 8.110 | 7.910 | 7.960 | 6.144 | 3,314,500 |
| 2022-07-08 | 7.980 | 8.030 | 7.900 | 8.010 | 6.183 | 2,635,050 |
| 2022-07-07 | 7.890 | 7.980 | 7.870 | 7.940 | 6.129 | 2,895,095 |
| 2022-07-06 | 7.950 | 8.010 | 7.830 | 7.950 | 6.137 | 3,113,255 |
| 2022-07-05 | 8.010 | 8.110 | 7.890 | 7.990 | 6.168 | 3,759,110 |
| 2022-07-04 | 8.040 | 8.190 | 7.930 | 8.010 | 6.183 | 3,551,447 |
| 2022-07-01 | 7.950 | 8.110 | 7.910 | 8.050 | 6.214 | 3,851,749 |
| 2022-06-30 | 7.820 | 8.050 | 7.820 | 7.950 | 6.137 | 4,980,700 |
| 2022-06-29 | 7.840 | 8.020 | 7.810 | 7.830 | 6.044 | 5,035,161 |
| 2022-06-28 | 7.770 | 7.910 | 7.750 | 7.820 | 6.036 | 3,351,763 |
| 2022-06-27 | 7.780 | 7.810 | 7.710 | 7.780 | 6.005 | 3,263,009 |
| 2022-06-24 | 7.630 | 7.790 | 7.560 | 7.780 | 6.005 | 6,410,077 |
| 2022-06-23 | 7.550 | 7.660 | 7.480 | 7.640 | 5.897 | 6,181,187 |
| 2022-06-22 | 7.530 | 7.560 | 7.400 | 7.400 | 5.712 | 1,656,968 |
| 2022-06-21 | 7.540 | 7.630 | 7.450 | 7.510 | 5.797 | 3,405,565 |
| 2022-06-20 | 7.290 | 7.580 | 7.270 | 7.540 | 5.820 | 5,799,700 |
| 2022-06-17 | 7.300 | 7.360 | 7.200 | 7.310 | 5.643 | 3,179,428 |
| 2022-06-16 | 7.400 | 7.420 | 7.290 | 7.330 | 5.658 | 3,471,509 |
| 2022-06-15 | 7.390 | 7.470 | 7.330 | 7.410 | 5.720 | 4,152,800 |
| 2022-06-14 | 7.310 | 7.370 | 7.210 | 7.370 | 5.689 | 2,931,245 |
| 2022-06-13 | 7.340 | 7.460 | 7.310 | 7.380 | 5.697 | 3,625,000 |
| 2022-06-10 | 7.320 | 7.420 | 7.300 | 7.410 | 5.720 | 2,757,426 |
| 2022-06-09 | 7.480 | 7.520 | 7.330 | 7.330 | 5.658 | 5,466,384 |
| 2022-06-08 | 7.520 | 7.570 | 7.360 | 7.480 | 5.774 | 10,655,344 |
| 2022-06-07 | 8.180 | 8.330 | 8.170 | 8.270 | 5.921 | 9,425,100 |
| 2022-06-06 | 8.080 | 8.220 | 8.050 | 8.160 | 5.842 | 8,227,249 |
| 2022-06-02 | 8.100 | 8.140 | 8.020 | 8.070 | 5.777 | 2,999,993 |
| 2022-06-01 | 8.100 | 8.220 | 8.100 | 8.130 | 5.820 | 3,601,800 |
| 2022-05-31 | 8.090 | 8.140 | 8.040 | 8.110 | 5.806 | 3,300,028 |
| 2022-05-30 | 8.230 | 8.230 | 8.030 | 8.070 | 5.777 | 3,735,264 |
| 2022-05-27 | 8.160 | 8.170 | 8.020 | 8.100 | 5.799 | 3,522,081 |
| 2022-05-26 | 7.840 | 8.150 | 7.790 | 8.100 | 5.799 | 6,446,591 |
| 2022-05-25 | 7.760 | 7.870 | 7.730 | 7.850 | 5.620 | 3,066,150 |
| 2022-05-24 | 8.070 | 8.070 | 7.770 | 7.770 | 5.563 | 4,605,177 |
| 2022-05-23 | 8.010 | 8.080 | 7.950 | 8.040 | 5.756 | 2,791,600 |
| 2022-05-20 | 7.920 | 8.020 | 7.900 | 8.010 | 5.734 | 2,866,899 |
| 2022-05-19 | 7.910 | 7.910 | 7.750 | 7.900 | 5.656 | 3,426,400 |
| 2022-05-18 | 7.950 | 8.060 | 7.930 | 8.020 | 5.742 | 3,671,786 |
| 2022-05-17 | 8.020 | 8.050 | 7.900 | 7.950 | 5.691 | 3,027,800 |
| 2022-05-16 | 8.200 | 8.240 | 7.930 | 8.020 | 5.742 | 4,897,229 |
| 2022-05-13 | 8.150 | 8.370 | 8.120 | 8.160 | 5.842 | 4,945,453 |
| 2022-05-12 | 8.000 | 8.230 | 8.000 | 8.170 | 5.849 | 4,530,377 |
| 2022-05-11 | 8.230 | 8.350 | 8.070 | 8.070 | 5.777 | 8,693,950 |
| 2022-05-10 | 8.010 | 8.380 | 7.950 | 8.290 | 5.935 | 8,183,527 |
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.