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
2026-04-20	6.990	7.080	6.920	7.080	6.687	6,203,354
2026-04-17	7.030	7.050	6.950	6.970	6.583	4,597,600
2026-04-16	7.040	7.090	7.000	7.060	6.668	4,723,166
2026-04-15	6.880	7.090	6.860	7.050	6.659	9,235,800
2026-04-14	6.870	6.910	6.780	6.890	6.508	4,005,228
2026-04-13	7.030	7.060	6.780	6.840	6.461	9,349,940
2026-04-10	7.010	7.110	6.980	7.030	6.640	6,058,187
2026-04-09	6.980	7.040	6.910	6.970	6.583	5,138,367
2026-04-08	6.940	7.030	6.880	6.980	6.593	5,431,076
2026-04-07	6.930	6.940	6.830	6.880	6.498	3,342,800
2026-04-03	6.950	7.000	6.860	6.900	6.517	4,791,200
2026-04-02	7.040	7.060	6.930	6.960	6.574	4,410,826
2026-04-01	6.990	7.080	6.940	7.030	6.640	7,323,202
2026-03-31	6.930	7.020	6.920	6.930	6.546	7,626,200
2026-03-30	6.760	6.960	6.760	6.930	6.546	5,253,500
2026-03-27	6.760	6.850	6.750	6.810	6.432	3,844,500
2026-03-26	6.810	6.930	6.770	6.810	6.432	7,159,201
2026-03-25	6.760	6.820	6.720	6.820	6.442	4,460,760
2026-03-24	6.610	6.770	6.580	6.750	6.376	4,968,299
2026-03-23	6.850	6.860	6.500	6.610	6.243	14,036,792
2026-03-20	6.960	6.990	6.860	6.890	6.508	4,722,800
2026-03-19	6.940	6.980	6.900	6.920	6.536	4,377,600
2026-03-18	6.980	6.990	6.900	6.950	6.564	3,915,600
2026-03-17	7.000	7.050	6.950	6.960	6.574	3,642,222
2026-03-16	7.040	7.050	6.920	6.990	6.602	5,934,440
2026-03-13	7.020	7.080	6.990	7.030	6.640	5,296,100
2026-03-12	6.970	7.010	6.940	6.980	6.593	4,789,000
2026-03-11	6.900	6.980	6.880	6.970	6.583	3,750,600
2026-03-10	6.920	6.930	6.850	6.900	6.517	3,707,800
2026-03-09	6.890	6.920	6.840	6.880	6.498	3,838,676
2026-03-06	6.750	6.930	6.740	6.920	6.536	6,001,834
2026-03-05	6.800	6.810	6.750	6.760	6.385	3,349,194
2026-03-04	6.850	6.900	6.690	6.770	6.394	8,016,752
2026-03-03	6.880	6.990	6.820	6.830	6.451	11,741,724
2026-03-02	6.910	6.940	6.850	6.880	6.498	5,183,952
2026-02-27	6.890	6.940	6.870	6.930	6.546	3,242,336
2026-02-26	6.950	6.980	6.840	6.890	6.508	5,970,700
2026-02-25	6.980	7.040	6.940	6.970	6.583	5,209,624
2026-02-24	7.000	7.020	6.930	6.970	6.583	5,632,104
2026-02-13	6.970	6.990	6.930	6.940	6.555	2,806,600
2026-02-12	7.070	7.070	6.970	6.980	6.593	4,210,700
2026-02-11	7.080	7.080	7.030	7.060	6.668	3,103,000
2026-02-10	7.090	7.110	7.040	7.070	6.678	3,015,700
2026-02-09	7.150	7.150	7.030	7.100	6.706	6,438,300
2026-02-06	7.050	7.150	7.010	7.110	6.716	7,953,600
2026-02-05	6.940	7.110	6.900	7.070	6.678	9,805,000
2026-02-04	6.850	6.940	6.810	6.930	6.546	5,473,776
2026-02-03	6.900	6.950	6.810	6.840	6.461	5,671,160
2026-02-02	6.930	6.990	6.860	6.900	6.517	8,236,428
2026-01-30	6.890	6.960	6.870	6.940	6.555	7,301,749
2026-01-29	6.870	6.920	6.840	6.910	6.527	5,599,978
2026-01-28	6.830	6.930	6.810	6.890	6.508	6,620,576
2026-01-27	6.910	6.910	6.780	6.830	6.451	5,292,944
2026-01-26	6.860	6.930	6.790	6.900	6.517	6,942,830
2026-01-23	6.870	6.890	6.820	6.850	6.470	4,769,500
2026-01-22	6.830	6.870	6.800	6.870	6.489	4,129,700
2026-01-21	6.830	6.850	6.780	6.820	6.442	4,010,621
2026-01-20	6.750	6.840	6.740	6.840	6.461	6,360,524
2026-01-19	6.690	6.740	6.680	6.740	6.366	2,846,824
2026-01-16	6.710	6.730	6.680	6.700	6.328	3,556,870

← NewerPage 3 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.