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
2026-07-17	6.440	6.560	6.400	6.450	6.450	6,342,900
2026-07-16	6.460	6.480	6.370	6.440	6.440	4,130,700
2026-07-15	6.330	6.490	6.310	6.420	6.420	4,209,360
2026-07-14	6.250	6.370	6.210	6.330	6.330	4,333,800
2026-07-13	6.190	6.300	6.120	6.260	6.260	5,301,182
2026-07-10	6.190	6.220	6.110	6.140	6.140	5,149,200
2026-07-09	6.290	6.290	6.150	6.210	6.210	2,440,254
2026-07-08	6.280	6.360	6.210	6.280	6.280	3,691,000
2026-07-07	6.420	6.450	6.250	6.320	6.320	4,224,900
2026-07-06	6.420	6.560	6.400	6.420	6.420	6,176,100
2026-07-03	6.320	6.460	6.280	6.450	6.450	5,257,300
2026-07-02	6.140	6.350	6.090	6.310	6.310	6,199,528
2026-07-01	5.930	6.140	5.900	6.110	6.110	5,429,028
2026-06-30	6.130	6.150	5.910	5.940	5.940	4,386,828
2026-06-29	6.080	6.180	5.900	6.120	6.120	5,375,800
2026-06-26	6.180	6.200	6.040	6.060	6.060	5,007,018
2026-06-25	6.210	6.260	6.140	6.170	6.170	3,486,789
2026-06-24	6.400	6.440	6.200	6.230	6.230	4,768,540
2026-06-23	6.280	6.450	6.250	6.400	6.400	3,819,430
2026-06-22	6.320	6.340	6.200	6.280	6.280	5,703,174
2026-06-18	6.450	6.450	6.330	6.350	6.350	5,773,204
2026-06-17	6.610	6.610	6.440	6.450	6.450	9,413,404
2026-06-16	7.100	7.100	6.880	6.940	6.555	7,437,600
2026-06-15	7.200	7.220	7.030	7.100	6.706	6,772,300
2026-06-12	6.990	7.190	6.910	7.160	6.763	7,931,900
2026-06-11	6.850	6.980	6.790	6.950	6.564	4,456,200
2026-06-10	6.800	6.890	6.760	6.840	6.461	6,475,700
2026-06-09	6.960	7.070	6.750	6.830	6.451	6,306,600
2026-06-08	7.100	7.100	6.920	6.960	6.574	4,527,918
2026-06-05	6.980	7.160	6.980	7.100	6.706	4,776,500
2026-06-04	7.100	7.150	6.910	6.980	6.593	4,774,976
2026-06-03	7.150	7.150	6.980	7.130	6.735	5,544,276
2026-06-02	7.120	7.230	7.050	7.170	6.772	6,642,400
2026-06-01	6.830	7.140	6.790	7.130	6.735	8,970,326
2026-05-29	6.730	6.940	6.710	6.830	6.451	5,685,700
2026-05-28	6.830	6.850	6.720	6.730	6.357	5,534,476
2026-05-27	6.870	6.880	6.760	6.820	6.442	8,126,370
2026-05-26	7.100	7.360	6.850	6.870	6.489	10,966,476
2026-05-25	6.940	7.070	6.880	6.990	6.602	4,833,070
2026-05-22	7.090	7.100	6.950	6.970	6.583	5,402,100
2026-05-21	7.120	7.160	7.010	7.050	6.659	6,623,800
2026-05-20	7.200	7.260	7.070	7.080	6.687	8,590,800
2026-05-19	7.520	7.920	7.170	7.260	6.857	16,918,452
2026-05-18	7.500	7.510	7.290	7.440	7.027	8,404,500
2026-05-15	7.380	7.580	7.340	7.550	7.131	8,944,214
2026-05-14	7.450	7.480	7.320	7.380	6.971	6,802,600
2026-05-13	7.540	7.580	7.340	7.380	6.971	9,754,960
2026-05-12	7.450	7.790	7.430	7.540	7.122	23,878,060
2026-05-11	7.390	7.480	7.310	7.450	7.037	7,777,667
2026-05-08	7.230	7.420	7.230	7.400	6.990	9,242,300
2026-05-07	7.420	7.420	7.220	7.240	6.838	6,865,300
2026-05-06	7.370	7.420	7.250	7.410	6.999	9,516,124
2026-04-30	7.340	7.470	7.290	7.370	6.961	6,371,600
2026-04-29	7.240	7.380	7.230	7.340	6.933	9,490,500
2026-04-28	7.410	7.430	7.200	7.300	6.895	12,594,400
2026-04-27	7.310	7.540	7.250	7.450	7.037	25,447,930
2026-04-24	7.200	7.400	7.160	7.310	6.905	12,208,898
2026-04-23	7.180	7.260	7.130	7.220	6.820	10,319,476
2026-04-22	7.100	7.220	7.070	7.150	6.753	7,271,600
2026-04-21	7.080	7.130	7.040	7.120	6.725	4,858,400

← NewerPage 2 of 21 · 1,215 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.