Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 7.270 | 7.280 | 7.220 | 7.280 | 6.876 | 8,810,729 |
| 2025-07-21 | 7.260 | 7.280 | 7.230 | 7.270 | 6.867 | 7,845,800 |
| 2025-07-18 | 7.330 | 7.350 | 7.240 | 7.270 | 6.867 | 7,800,431 |
| 2025-07-17 | 7.320 | 7.380 | 7.280 | 7.310 | 6.905 | 5,415,931 |
| 2025-07-16 | 7.310 | 7.340 | 7.300 | 7.320 | 6.914 | 3,956,800 |
| 2025-07-15 | 7.340 | 7.360 | 7.260 | 7.310 | 6.905 | 10,278,729 |
| 2025-07-14 | 7.430 | 7.440 | 7.410 | 7.410 | 6.999 | 4,693,900 |
| 2025-07-11 | 7.470 | 7.470 | 7.370 | 7.440 | 7.027 | 11,002,200 |
| 2025-07-10 | 7.440 | 7.460 | 7.420 | 7.450 | 7.037 | 3,939,560 |
| 2025-07-09 | 7.420 | 7.460 | 7.410 | 7.450 | 7.037 | 4,441,382 |
| 2025-07-08 | 7.420 | 7.420 | 7.390 | 7.420 | 7.008 | 4,187,100 |
| 2025-07-07 | 7.390 | 7.440 | 7.380 | 7.410 | 6.999 | 5,048,600 |
| 2025-07-04 | 7.360 | 7.410 | 7.350 | 7.400 | 6.990 | 5,244,374 |
| 2025-07-03 | 7.380 | 7.410 | 7.350 | 7.380 | 6.971 | 4,689,560 |
| 2025-07-02 | 7.370 | 7.390 | 7.350 | 7.370 | 6.961 | 5,261,900 |
| 2025-07-01 | 7.410 | 7.410 | 7.330 | 7.370 | 6.961 | 9,086,104 |
| 2025-06-30 | 7.480 | 7.540 | 7.380 | 7.420 | 7.008 | 6,583,331 |
| 2025-06-27 | 7.540 | 7.580 | 7.460 | 7.470 | 7.056 | 3,787,900 |
| 2025-06-26 | 7.570 | 7.570 | 7.500 | 7.520 | 7.103 | 2,657,068 |
| 2025-06-25 | 7.500 | 7.560 | 7.470 | 7.560 | 7.141 | 2,420,668 |
| 2025-06-24 | 7.410 | 7.510 | 7.390 | 7.500 | 7.084 | 3,226,160 |
| 2025-06-23 | 7.400 | 7.450 | 7.330 | 7.440 | 7.027 | 4,022,700 |
| 2025-06-20 | 7.380 | 7.460 | 7.360 | 7.440 | 7.027 | 2,745,300 |
| 2025-06-19 | 7.460 | 7.480 | 7.350 | 7.380 | 6.971 | 3,577,136 |
| 2025-06-18 | 7.510 | 7.530 | 7.440 | 7.460 | 7.046 | 3,403,900 |
| 2025-06-17 | 7.580 | 7.600 | 7.480 | 7.530 | 7.112 | 4,065,200 |
| 2025-06-16 | 7.630 | 7.670 | 7.510 | 7.590 | 7.169 | 5,424,600 |
| 2025-06-13 | 7.740 | 7.740 | 7.640 | 7.690 | 7.263 | 3,623,800 |
| 2025-06-12 | 7.740 | 7.790 | 7.690 | 7.730 | 7.301 | 5,108,823 |
| 2025-06-11 | 7.680 | 7.810 | 7.650 | 7.760 | 7.330 | 8,438,500 |
| 2025-06-10 | 7.970 | 7.980 | 7.600 | 7.670 | 7.245 | 21,767,500 |
| 2025-06-09 | 8.460 | 8.800 | 8.450 | 8.770 | 7.698 | 17,997,160 |
| 2025-06-06 | 8.370 | 8.450 | 8.350 | 8.410 | 7.382 | 5,727,824 |
| 2025-06-05 | 8.430 | 8.490 | 8.330 | 8.370 | 7.347 | 8,332,658 |
| 2025-06-04 | 8.320 | 8.480 | 8.270 | 8.430 | 7.399 | 5,940,316 |
| 2025-06-03 | 8.230 | 8.330 | 8.120 | 8.330 | 7.312 | 7,995,558 |
| 2025-05-30 | 8.210 | 8.280 | 8.110 | 8.130 | 7.136 | 6,883,292 |
| 2025-05-29 | 8.300 | 8.310 | 8.150 | 8.240 | 7.233 | 7,920,800 |
| 2025-05-28 | 8.290 | 8.330 | 8.230 | 8.300 | 7.285 | 3,650,800 |
| 2025-05-27 | 8.140 | 8.300 | 8.100 | 8.280 | 7.268 | 6,879,704 |
| 2025-05-26 | 8.120 | 8.200 | 8.100 | 8.140 | 7.145 | 3,171,692 |
| 2025-05-23 | 8.180 | 8.230 | 8.130 | 8.140 | 7.145 | 5,070,604 |
| 2025-05-22 | 8.240 | 8.290 | 8.180 | 8.260 | 7.250 | 3,897,398 |
| 2025-05-21 | 8.260 | 8.270 | 8.200 | 8.250 | 7.241 | 3,175,200 |
| 2025-05-20 | 8.100 | 8.260 | 8.080 | 8.240 | 7.233 | 5,820,899 |
| 2025-05-19 | 7.970 | 8.170 | 7.960 | 8.100 | 7.110 | 6,348,500 |
| 2025-05-16 | 7.990 | 8.020 | 7.950 | 7.980 | 7.005 | 3,850,200 |
| 2025-05-15 | 8.020 | 8.090 | 7.990 | 8.000 | 7.022 | 5,989,200 |
| 2025-05-14 | 8.030 | 8.050 | 7.930 | 8.030 | 7.048 | 3,684,539 |
| 2025-05-13 | 8.090 | 8.110 | 8.000 | 8.030 | 7.048 | 5,447,500 |
| 2025-05-12 | 8.060 | 8.080 | 7.980 | 8.030 | 7.048 | 4,393,829 |
| 2025-05-09 | 7.960 | 8.020 | 7.930 | 8.010 | 7.031 | 4,849,900 |
| 2025-05-08 | 7.970 | 8.020 | 7.910 | 7.930 | 6.961 | 5,667,147 |
| 2025-05-07 | 7.950 | 8.110 | 7.910 | 7.960 | 6.987 | 8,151,481 |
| 2025-05-06 | 7.820 | 7.880 | 7.740 | 7.870 | 6.908 | 6,096,400 |
| 2025-04-30 | 7.890 | 7.990 | 7.770 | 7.780 | 6.829 | 9,473,699 |
| 2025-04-29 | 7.950 | 7.980 | 7.860 | 7.890 | 6.926 | 5,193,800 |
| 2025-04-28 | 8.220 | 8.230 | 7.820 | 7.960 | 6.987 | 12,667,093 |
| 2025-04-25 | 8.170 | 8.370 | 8.160 | 8.350 | 7.329 | 8,300,004 |
| 2025-04-24 | 8.300 | 8.300 | 8.150 | 8.170 | 7.171 | 4,316,422 |
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.