Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.150 | 7.220 | 7.140 | 7.200 | 6.801 | 4,131,600 |
| 2025-10-21 | 7.140 | 7.190 | 7.120 | 7.160 | 6.763 | 5,538,232 |
| 2025-10-20 | 7.130 | 7.150 | 7.100 | 7.120 | 6.725 | 4,209,000 |
| 2025-10-17 | 7.150 | 7.190 | 7.110 | 7.130 | 6.735 | 4,570,560 |
| 2025-10-16 | 7.190 | 7.200 | 7.120 | 7.150 | 6.753 | 5,016,600 |
| 2025-10-15 | 7.120 | 7.200 | 7.100 | 7.190 | 6.791 | 6,919,394 |
| 2025-10-14 | 7.080 | 7.140 | 7.060 | 7.120 | 6.725 | 5,610,490 |
| 2025-10-13 | 7.060 | 7.090 | 7.010 | 7.080 | 6.687 | 4,594,060 |
| 2025-10-10 | 7.050 | 7.130 | 7.030 | 7.110 | 6.716 | 4,708,805 |
| 2025-10-09 | 7.020 | 7.060 | 6.990 | 7.050 | 6.659 | 4,430,894 |
| 2025-09-30 | 7.050 | 7.050 | 7.000 | 7.020 | 6.631 | 3,365,300 |
| 2025-09-29 | 7.030 | 7.040 | 7.000 | 7.030 | 6.640 | 4,911,300 |
| 2025-09-26 | 7.070 | 7.070 | 7.010 | 7.040 | 6.650 | 4,992,700 |
| 2025-09-25 | 7.120 | 7.120 | 7.040 | 7.070 | 6.678 | 4,115,052 |
| 2025-09-24 | 7.120 | 7.170 | 7.100 | 7.130 | 6.735 | 3,769,682 |
| 2025-09-23 | 7.120 | 7.170 | 6.990 | 7.170 | 6.772 | 7,333,041 |
| 2025-09-22 | 7.220 | 7.230 | 7.130 | 7.130 | 6.735 | 4,913,351 |
| 2025-09-19 | 7.190 | 7.230 | 7.150 | 7.230 | 6.829 | 6,973,751 |
| 2025-09-18 | 7.240 | 7.250 | 7.190 | 7.200 | 6.801 | 6,460,800 |
| 2025-09-17 | 7.250 | 7.260 | 7.230 | 7.250 | 6.848 | 4,666,830 |
| 2025-09-16 | 7.250 | 7.260 | 7.220 | 7.250 | 6.848 | 5,121,239 |
| 2025-09-15 | 7.290 | 7.290 | 7.230 | 7.230 | 6.829 | 6,104,776 |
| 2025-09-12 | 7.310 | 7.310 | 7.260 | 7.280 | 6.876 | 4,855,356 |
| 2025-09-11 | 7.300 | 7.310 | 7.230 | 7.300 | 6.895 | 6,563,300 |
| 2025-09-10 | 7.360 | 7.360 | 7.270 | 7.300 | 6.895 | 6,506,002 |
| 2025-09-09 | 7.350 | 7.380 | 7.320 | 7.350 | 6.942 | 7,404,744 |
| 2025-09-08 | 7.330 | 7.380 | 7.320 | 7.340 | 6.933 | 5,995,100 |
| 2025-09-05 | 7.350 | 7.370 | 7.290 | 7.350 | 6.942 | 5,641,046 |
| 2025-09-04 | 7.250 | 7.360 | 7.210 | 7.360 | 6.952 | 9,522,518 |
| 2025-09-03 | 7.310 | 7.340 | 7.250 | 7.250 | 6.848 | 5,970,172 |
| 2025-09-02 | 7.300 | 7.320 | 7.240 | 7.310 | 6.905 | 6,519,200 |
| 2025-09-01 | 7.280 | 7.330 | 7.230 | 7.300 | 6.895 | 10,238,116 |
| 2025-08-29 | 7.360 | 7.390 | 7.300 | 7.340 | 6.933 | 5,862,732 |
| 2025-08-28 | 7.330 | 7.380 | 7.280 | 7.340 | 6.933 | 9,013,234 |
| 2025-08-27 | 7.440 | 7.460 | 7.320 | 7.330 | 6.923 | 9,832,198 |
| 2025-08-26 | 7.410 | 7.440 | 7.380 | 7.440 | 7.027 | 6,486,400 |
| 2025-08-25 | 7.370 | 7.410 | 7.350 | 7.410 | 6.999 | 8,239,200 |
| 2025-08-22 | 7.370 | 7.390 | 7.330 | 7.370 | 6.961 | 6,271,002 |
| 2025-08-21 | 7.390 | 7.400 | 7.340 | 7.380 | 6.971 | 6,468,720 |
| 2025-08-20 | 7.350 | 7.380 | 7.310 | 7.380 | 6.971 | 8,324,880 |
| 2025-08-19 | 7.310 | 7.350 | 7.300 | 7.350 | 6.942 | 6,665,900 |
| 2025-08-18 | 7.310 | 7.340 | 7.280 | 7.310 | 6.905 | 6,568,800 |
| 2025-08-15 | 7.250 | 7.320 | 7.240 | 7.310 | 6.905 | 5,832,360 |
| 2025-08-14 | 7.280 | 7.300 | 7.250 | 7.270 | 6.867 | 5,297,057 |
| 2025-08-13 | 7.300 | 7.310 | 7.250 | 7.290 | 6.886 | 6,528,572 |
| 2025-08-12 | 7.340 | 7.370 | 7.270 | 7.290 | 6.886 | 11,629,100 |
| 2025-08-11 | 7.300 | 7.340 | 7.280 | 7.330 | 6.923 | 5,918,199 |
| 2025-08-08 | 7.300 | 7.320 | 7.270 | 7.300 | 6.895 | 5,188,634 |
| 2025-08-07 | 7.290 | 7.310 | 7.270 | 7.300 | 6.895 | 5,535,600 |
| 2025-08-06 | 7.280 | 7.300 | 7.240 | 7.280 | 6.876 | 5,437,300 |
| 2025-08-05 | 7.250 | 7.280 | 7.230 | 7.270 | 6.867 | 6,717,599 |
| 2025-08-04 | 7.230 | 7.270 | 7.180 | 7.260 | 6.857 | 7,262,600 |
| 2025-08-01 | 7.270 | 7.300 | 7.220 | 7.240 | 6.838 | 6,140,500 |
| 2025-07-31 | 7.300 | 7.300 | 7.220 | 7.220 | 6.820 | 5,732,034 |
| 2025-07-30 | 7.260 | 7.300 | 7.250 | 7.300 | 6.895 | 5,512,988 |
| 2025-07-29 | 7.290 | 7.300 | 7.240 | 7.260 | 6.857 | 8,425,600 |
| 2025-07-28 | 7.330 | 7.330 | 7.280 | 7.280 | 6.876 | 6,420,100 |
| 2025-07-25 | 7.340 | 7.380 | 7.310 | 7.320 | 6.914 | 8,015,000 |
| 2025-07-24 | 7.350 | 7.360 | 7.300 | 7.340 | 6.933 | 9,299,562 |
| 2025-07-23 | 7.290 | 7.350 | 7.290 | 7.320 | 6.914 | 11,297,200 |
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.