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
2026-01-16	6.710	6.730	6.680	6.700	6.328	3,556,870
2026-01-15	6.680	6.730	6.670	6.700	6.328	3,053,076
2026-01-14	6.740	6.780	6.670	6.710	6.338	6,602,339
2026-01-13	6.770	6.800	6.730	6.730	6.357	5,797,914
2026-01-12	6.700	6.780	6.690	6.770	6.394	6,243,810
2026-01-09	6.700	6.720	6.680	6.710	6.338	4,362,832
2026-01-08	6.690	6.700	6.650	6.700	6.328	3,145,100
2026-01-07	6.680	6.720	6.670	6.690	6.319	4,425,228
2026-01-06	6.660	6.700	6.650	6.700	6.328	5,523,250
2026-01-05	6.710	6.730	6.610	6.670	6.300	8,269,255
2025-12-31	6.750	6.770	6.690	6.710	6.338	3,871,745
2025-12-30	6.780	6.800	6.720	6.750	6.376	2,926,200
2025-12-29	6.770	6.820	6.730	6.770	6.394	4,342,270
2025-12-26	6.780	6.820	6.740	6.770	6.394	4,171,676
2025-12-25	6.710	6.780	6.700	6.780	6.404	3,317,695
2025-12-24	6.680	6.730	6.640	6.710	6.338	3,153,476
2025-12-23	6.750	6.770	6.660	6.680	6.309	3,746,632
2025-12-22	6.750	6.790	6.700	6.730	6.357	5,221,800
2025-12-19	6.680	6.790	6.660	6.750	6.376	5,717,152
2025-12-18	6.630	6.710	6.620	6.680	6.309	3,127,900
2025-12-17	6.690	6.700	6.600	6.660	6.291	5,707,630
2025-12-16	6.650	6.730	6.610	6.700	6.328	7,794,116
2025-12-15	6.580	6.670	6.510	6.650	6.281	11,125,292
2025-12-12	6.690	6.700	6.530	6.630	6.262	20,065,724
2025-12-11	6.970	6.980	6.650	6.650	6.281	20,889,919
2025-12-10	7.080	7.110	6.960	6.960	6.574	10,945,400
2025-12-09	7.080	7.140	7.040	7.080	6.687	5,841,440
2025-12-08	7.140	7.140	7.080	7.080	6.687	6,507,004
2025-12-05	7.120	7.150	7.080	7.140	6.744	4,929,101
2025-12-04	7.190	7.200	7.110	7.130	6.735	5,033,200
2025-12-03	7.250	7.250	7.150	7.180	6.782	5,491,600
2025-12-02	7.270	7.290	7.110	7.260	6.857	8,702,189
2025-12-01	7.270	7.390	7.250	7.270	6.867	12,219,894
2025-11-28	7.310	7.340	7.250	7.280	6.876	6,184,502
2025-11-27	7.300	7.370	7.260	7.300	6.895	5,682,400
2025-11-26	7.220	7.310	7.220	7.300	6.895	5,682,600
2025-11-25	7.280	7.310	7.220	7.220	6.820	6,694,900
2025-11-24	7.290	7.340	7.250	7.260	6.857	6,077,902
2025-11-21	7.380	7.410	7.210	7.230	6.829	8,016,329
2025-11-20	7.420	7.430	7.290	7.410	6.999	8,111,500
2025-11-19	7.410	7.470	7.390	7.400	6.990	6,482,400
2025-11-18	7.390	7.470	7.340	7.450	7.037	8,821,252
2025-11-17	7.430	7.430	7.340	7.370	6.961	6,792,688
2025-11-14	7.360	7.490	7.360	7.430	7.018	9,860,493
2025-11-13	7.400	7.420	7.320	7.370	6.961	8,001,900
2025-11-12	7.350	7.400	7.330	7.400	6.990	7,664,100
2025-11-11	7.370	7.380	7.310	7.350	6.942	5,776,100
2025-11-10	7.300	7.370	7.260	7.360	6.952	6,548,672
2025-11-07	7.280	7.310	7.240	7.300	6.895	5,067,633
2025-11-06	7.280	7.290	7.240	7.280	6.876	4,697,000
2025-11-05	7.260	7.290	7.210	7.260	6.857	5,275,416
2025-11-04	7.230	7.280	7.210	7.260	6.857	5,619,438
2025-11-03	7.210	7.250	7.160	7.230	6.829	5,067,000
2025-10-31	7.140	7.200	7.120	7.200	6.801	5,723,518
2025-10-30	7.170	7.190	7.110	7.120	6.725	4,321,300
2025-10-29	7.180	7.180	7.090	7.170	6.772	4,689,300
2025-10-28	7.220	7.230	7.150	7.160	6.763	4,382,964
2025-10-27	7.180	7.260	7.150	7.220	6.820	5,005,200
2025-10-24	7.270	7.270	7.180	7.180	6.782	5,721,920
2025-10-23	7.200	7.270	7.160	7.260	6.857	7,874,089

← NewerPage 4 of 21 · 1,216 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.