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
2022-05-10	8.010	8.380	7.950	8.290	5.935	8,183,527
2022-05-09	7.880	8.080	7.880	8.070	5.777	4,887,309
2022-05-06	7.890	8.310	7.850	7.950	5.691	16,878,788
2022-05-05	7.980	8.180	7.920	8.020	5.742	9,491,514
2022-04-29	7.610	8.110	7.600	7.980	5.713	11,703,968
2022-04-28	7.630	7.950	7.500	7.590	5.434	6,386,109
2022-04-27	7.560	7.720	7.360	7.690	5.505	5,273,550
2022-04-26	7.990	7.990	7.450	7.620	5.455	8,672,315
2022-04-25	8.120	8.240	7.870	8.050	5.763	11,306,757
2022-04-22	7.830	8.310	7.820	8.090	5.792	12,325,980
2022-04-21	8.000	8.050	7.790	7.820	5.598	2,591,100
2022-04-20	7.980	8.080	7.860	7.950	5.691	2,848,800
2022-04-19	7.720	8.050	7.710	7.990	5.720	5,574,320
2022-04-18	7.780	7.780	7.620	7.740	5.541	1,265,400
2022-04-15	7.850	7.870	7.730	7.790	5.577	1,234,075
2022-04-14	7.760	7.870	7.710	7.840	5.613	1,396,900
2022-04-13	7.710	7.830	7.650	7.740	5.541	1,060,384
2022-04-12	7.580	7.770	7.560	7.770	5.563	1,184,100
2022-04-11	7.770	7.820	7.610	7.650	5.477	1,457,991
2022-04-08	7.770	7.800	7.680	7.770	5.563	1,121,100
2022-04-07	7.880	7.880	7.700	7.750	5.548	1,902,500
2022-04-06	7.800	7.910	7.780	7.910	5.663	1,603,047
2022-04-01	7.750	7.840	7.630	7.810	5.591	1,499,506
2022-03-31	7.670	7.770	7.620	7.730	5.534	1,425,800
2022-03-30	7.650	7.730	7.570	7.690	5.505	1,198,021
2022-03-29	7.650	7.710	7.550	7.590	5.434	1,171,236
2022-03-28	7.700	7.780	7.570	7.650	5.477	1,404,891
2022-03-25	7.580	7.860	7.580	7.690	5.505	2,438,796
2022-03-24	7.610	7.690	7.530	7.580	5.427	1,276,029
2022-03-23	7.610	7.730	7.590	7.640	5.470	1,411,760
2022-03-22	7.670	7.670	7.530	7.610	5.448	1,445,800
2022-03-21	7.680	7.750	7.540	7.670	5.491	1,784,393
2022-03-18	7.600	7.760	7.570	7.640	5.470	1,753,879
2022-03-17	7.700	7.800	7.580	7.650	5.477	1,850,800
2022-03-16	7.530	7.620	7.300	7.570	5.419	2,613,428
2022-03-15	7.770	7.800	7.410	7.410	5.305	2,978,300
2022-03-14	7.950	8.000	7.800	7.810	5.591	1,685,160
2022-03-11	7.990	8.030	7.770	8.000	5.727	1,295,400
2022-03-10	8.020	8.140	7.980	8.000	5.727	1,565,220
2022-03-09	8.000	8.070	7.660	7.930	5.677	2,836,676
2022-03-08	8.170	8.320	7.870	8.040	5.756	4,719,629
2022-03-07	8.330	8.330	8.090	8.160	5.842	3,236,556
2022-03-04	8.440	8.450	8.270	8.350	5.978	2,194,943
2022-03-03	8.460	8.520	8.380	8.410	6.021	1,423,776
2022-03-02	8.360	8.500	8.340	8.450	6.049	1,691,700
2022-03-01	8.470	8.530	8.360	8.400	6.014	2,057,400
2022-02-28	8.550	8.590	8.350	8.450	6.049	1,994,220
2022-02-25	8.480	8.660	8.420	8.610	6.164	3,702,718
2022-02-24	8.680	8.800	8.360	8.450	6.049	5,058,798
2022-02-23	8.680	8.850	8.660	8.720	6.243	1,935,401
2022-02-22	8.870	8.920	8.620	8.760	6.271	2,347,302
2022-02-21	8.850	8.980	8.850	8.930	6.393	1,427,002
2022-02-18	8.750	8.940	8.700	8.930	6.393	1,772,316
2022-02-17	8.830	9.010	8.780	8.800	6.300	2,255,440
2022-02-16	8.720	8.850	8.720	8.830	6.321	2,096,800
2022-02-15	8.880	8.880	8.670	8.730	6.250	2,614,100
2022-02-14	8.860	8.990	8.730	8.860	6.343	2,597,648
2022-02-11	8.990	9.120	8.900	8.940	6.400	3,394,087
2022-02-10	8.970	9.160	8.880	8.990	6.436	6,175,458
2022-02-09	8.870	9.090	8.780	8.930	6.393	4,760,500

← NewerPage 19 of 21 · 1,218 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.