Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8.350 | 8.400 | 8.230 | 8.240 | 7.233 | 3,193,900 |
| 2025-04-22 | 8.270 | 8.370 | 8.240 | 8.360 | 7.338 | 3,016,600 |
| 2025-04-21 | 8.280 | 8.290 | 8.210 | 8.250 | 7.241 | 2,727,200 |
| 2025-04-18 | 8.300 | 8.350 | 8.250 | 8.270 | 7.259 | 2,545,000 |
| 2025-04-17 | 8.400 | 8.450 | 8.300 | 8.300 | 7.285 | 5,343,700 |
| 2025-04-16 | 8.460 | 8.460 | 8.320 | 8.450 | 7.417 | 4,067,602 |
| 2025-04-15 | 8.380 | 8.490 | 8.260 | 8.460 | 7.426 | 4,333,124 |
| 2025-04-14 | 8.420 | 8.420 | 8.310 | 8.380 | 7.356 | 2,800,600 |
| 2025-04-11 | 8.260 | 8.420 | 8.210 | 8.330 | 7.312 | 5,514,281 |
| 2025-04-10 | 8.280 | 8.330 | 8.240 | 8.270 | 7.259 | 3,738,553 |
| 2025-04-09 | 8.030 | 8.290 | 7.800 | 8.220 | 7.215 | 6,097,712 |
| 2025-04-08 | 7.900 | 8.260 | 7.890 | 8.090 | 7.101 | 8,019,600 |
| 2025-04-07 | 8.200 | 8.370 | 7.720 | 7.900 | 6.934 | 9,139,026 |
| 2025-04-03 | 8.570 | 8.650 | 8.460 | 8.500 | 7.461 | 4,790,000 |
| 2025-04-02 | 8.370 | 8.680 | 8.360 | 8.620 | 7.566 | 8,961,678 |
| 2025-04-01 | 8.300 | 8.400 | 8.290 | 8.370 | 7.347 | 3,307,300 |
| 2025-03-31 | 8.360 | 8.410 | 8.250 | 8.250 | 7.241 | 3,739,188 |
| 2025-03-28 | 8.400 | 8.460 | 8.350 | 8.380 | 7.356 | 2,509,200 |
| 2025-03-27 | 8.380 | 8.420 | 8.330 | 8.390 | 7.364 | 2,270,488 |
| 2025-03-26 | 8.370 | 8.420 | 8.320 | 8.360 | 7.338 | 2,142,588 |
| 2025-03-25 | 8.340 | 8.410 | 8.290 | 8.390 | 7.364 | 3,296,000 |
| 2025-03-24 | 8.320 | 8.420 | 8.270 | 8.330 | 7.312 | 3,036,500 |
| 2025-03-21 | 8.370 | 8.440 | 8.270 | 8.330 | 7.312 | 3,773,900 |
| 2025-03-20 | 8.490 | 8.520 | 8.380 | 8.400 | 7.373 | 3,297,400 |
| 2025-03-19 | 8.510 | 8.520 | 8.420 | 8.490 | 7.452 | 3,737,120 |
| 2025-03-18 | 8.530 | 8.580 | 8.450 | 8.510 | 7.470 | 3,259,576 |
| 2025-03-17 | 8.510 | 8.600 | 8.470 | 8.570 | 7.522 | 5,993,309 |
| 2025-03-14 | 8.290 | 8.540 | 8.290 | 8.470 | 7.435 | 7,338,688 |
| 2025-03-13 | 8.240 | 8.330 | 8.210 | 8.310 | 7.294 | 3,993,000 |
| 2025-03-12 | 8.230 | 8.320 | 8.160 | 8.260 | 7.250 | 4,540,288 |
| 2025-03-11 | 8.150 | 8.210 | 8.110 | 8.210 | 7.206 | 3,509,100 |
| 2025-03-10 | 8.160 | 8.200 | 8.110 | 8.170 | 7.171 | 3,980,200 |
| 2025-03-07 | 8.210 | 8.210 | 8.130 | 8.150 | 7.154 | 2,943,953 |
| 2025-03-06 | 8.300 | 8.320 | 8.180 | 8.230 | 7.224 | 6,123,600 |
| 2025-03-05 | 8.130 | 8.370 | 8.030 | 8.340 | 7.320 | 8,730,492 |
| 2025-03-04 | 8.110 | 8.170 | 8.010 | 8.130 | 7.136 | 5,914,600 |
| 2025-03-03 | 8.160 | 8.230 | 8.060 | 8.090 | 7.101 | 4,510,844 |
| 2025-02-28 | 8.230 | 8.260 | 8.130 | 8.160 | 7.162 | 5,362,940 |
| 2025-02-27 | 8.130 | 8.230 | 8.050 | 8.230 | 7.224 | 7,203,470 |
| 2025-02-26 | 8.030 | 8.120 | 8.000 | 8.090 | 7.101 | 6,027,206 |
| 2025-02-25 | 8.110 | 8.120 | 7.950 | 7.990 | 7.013 | 10,530,000 |
| 2025-02-24 | 8.280 | 8.300 | 8.120 | 8.130 | 7.136 | 9,568,970 |
| 2025-02-21 | 8.520 | 8.530 | 8.250 | 8.270 | 7.259 | 10,444,900 |
| 2025-02-20 | 8.450 | 8.570 | 8.420 | 8.520 | 7.478 | 3,615,404 |
| 2025-02-19 | 8.480 | 8.530 | 8.440 | 8.460 | 7.426 | 4,021,400 |
| 2025-02-18 | 8.510 | 8.570 | 8.450 | 8.480 | 7.443 | 3,264,800 |
| 2025-02-17 | 8.590 | 8.610 | 8.470 | 8.510 | 7.470 | 5,577,134 |
| 2025-02-14 | 8.610 | 8.650 | 8.530 | 8.610 | 7.557 | 3,218,664 |
| 2025-02-13 | 8.610 | 8.660 | 8.590 | 8.600 | 7.549 | 3,402,700 |
| 2025-02-12 | 8.770 | 8.770 | 8.560 | 8.650 | 7.593 | 6,309,408 |
| 2025-02-11 | 8.750 | 8.820 | 8.710 | 8.780 | 7.707 | 3,168,400 |
| 2025-02-10 | 8.740 | 8.850 | 8.610 | 8.750 | 7.680 | 6,185,670 |
| 2025-02-07 | 8.610 | 8.780 | 8.560 | 8.740 | 7.672 | 6,465,882 |
| 2025-02-06 | 8.690 | 8.690 | 8.550 | 8.630 | 7.575 | 4,773,543 |
| 2025-02-05 | 8.850 | 8.850 | 8.550 | 8.710 | 7.645 | 7,544,144 |
| 2025-01-27 | 8.700 | 8.910 | 8.700 | 8.790 | 7.715 | 3,615,700 |
| 2025-01-24 | 8.700 | 8.780 | 8.630 | 8.690 | 7.628 | 3,810,210 |
| 2025-01-23 | 8.780 | 8.820 | 8.700 | 8.730 | 7.663 | 3,362,306 |
| 2025-01-22 | 8.770 | 8.770 | 8.620 | 8.720 | 7.654 | 3,518,200 |
| 2025-01-21 | 8.960 | 8.980 | 8.710 | 8.790 | 7.715 | 2,765,500 |
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.