Shenzhen Fuanna Bedding and Furnishing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.960 | 8.980 | 8.710 | 8.790 | 7.715 | 2,765,500 |
| 2025-01-20 | 8.870 | 9.000 | 8.830 | 8.960 | 7.865 | 4,868,872 |
| 2025-01-17 | 8.790 | 8.890 | 8.700 | 8.870 | 7.786 | 3,408,000 |
| 2025-01-16 | 8.970 | 9.040 | 8.750 | 8.830 | 7.751 | 4,946,800 |
| 2025-01-15 | 8.800 | 9.100 | 8.730 | 8.870 | 7.786 | 5,230,600 |
| 2025-01-14 | 8.530 | 8.870 | 8.510 | 8.820 | 7.742 | 7,722,500 |
| 2025-01-13 | 8.520 | 8.720 | 8.450 | 8.510 | 7.470 | 4,603,600 |
| 2025-01-10 | 8.710 | 8.750 | 8.560 | 8.600 | 7.549 | 6,362,638 |
| 2025-01-09 | 8.910 | 8.950 | 8.650 | 8.750 | 7.680 | 8,036,800 |
| 2025-01-08 | 9.130 | 9.150 | 8.860 | 9.000 | 7.900 | 6,373,600 |
| 2025-01-07 | 9.030 | 9.290 | 8.910 | 9.130 | 8.014 | 9,136,229 |
| 2025-01-06 | 8.700 | 9.180 | 8.640 | 9.030 | 7.926 | 11,404,029 |
| 2025-01-03 | 9.050 | 9.240 | 8.570 | 8.790 | 7.715 | 14,815,033 |
| 2025-01-02 | 8.830 | 9.270 | 8.830 | 8.980 | 7.882 | 13,304,170 |
| 2024-12-31 | 8.770 | 9.060 | 8.710 | 8.840 | 7.759 | 8,679,100 |
| 2024-12-30 | 8.640 | 8.840 | 8.590 | 8.770 | 7.698 | 6,310,100 |
| 2024-12-27 | 8.660 | 8.680 | 8.560 | 8.660 | 7.601 | 4,025,900 |
| 2024-12-26 | 8.680 | 8.850 | 8.600 | 8.640 | 7.584 | 5,373,764 |
| 2024-12-25 | 8.910 | 8.910 | 8.580 | 8.710 | 7.645 | 9,407,600 |
| 2024-12-24 | 8.850 | 8.920 | 8.740 | 8.910 | 7.821 | 6,039,800 |
| 2024-12-23 | 8.990 | 9.100 | 8.780 | 8.800 | 7.724 | 7,057,689 |
| 2024-12-20 | 8.900 | 9.140 | 8.870 | 8.990 | 7.891 | 6,133,494 |
| 2024-12-19 | 8.880 | 8.970 | 8.790 | 8.860 | 7.777 | 5,271,974 |
| 2024-12-18 | 8.930 | 9.080 | 8.850 | 8.900 | 7.812 | 8,569,667 |
| 2024-12-17 | 9.290 | 9.290 | 8.830 | 8.840 | 7.759 | 13,804,816 |
| 2024-12-16 | 9.440 | 9.730 | 9.180 | 9.280 | 8.146 | 13,061,866 |
| 2024-12-13 | 9.710 | 9.790 | 9.340 | 9.430 | 8.277 | 22,074,638 |
| 2024-12-12 | 9.320 | 10.000 | 9.250 | 9.770 | 8.576 | 19,884,719 |
| 2024-12-11 | 9.000 | 9.330 | 8.960 | 9.320 | 8.181 | 10,458,700 |
| 2024-12-10 | 9.160 | 9.290 | 9.010 | 9.020 | 7.917 | 8,289,300 |
| 2024-12-09 | 9.000 | 9.150 | 8.930 | 9.010 | 7.909 | 5,330,440 |
| 2024-12-06 | 9.050 | 9.170 | 9.000 | 9.070 | 7.961 | 5,124,500 |
| 2024-12-05 | 9.100 | 9.180 | 8.970 | 9.030 | 7.926 | 5,044,570 |
| 2024-12-04 | 9.030 | 9.260 | 8.880 | 9.160 | 8.040 | 8,030,300 |
| 2024-12-03 | 9.200 | 9.310 | 9.000 | 9.040 | 7.935 | 6,740,000 |
| 2024-12-02 | 9.330 | 9.330 | 9.150 | 9.200 | 8.075 | 8,038,700 |
| 2024-11-29 | 9.240 | 9.490 | 9.200 | 9.260 | 8.128 | 8,765,927 |
| 2024-11-28 | 9.170 | 9.420 | 9.090 | 9.300 | 8.163 | 9,017,120 |
| 2024-11-27 | 9.030 | 9.240 | 8.830 | 9.180 | 8.058 | 8,911,900 |
| 2024-11-26 | 8.820 | 9.140 | 8.660 | 9.050 | 7.944 | 12,422,300 |
| 2024-11-25 | 8.490 | 9.000 | 8.480 | 8.840 | 7.759 | 15,052,669 |
| 2024-11-22 | 8.760 | 8.810 | 8.430 | 8.470 | 7.435 | 7,509,600 |
| 2024-11-21 | 8.880 | 8.910 | 8.750 | 8.800 | 7.724 | 6,595,300 |
| 2024-11-20 | 8.970 | 9.080 | 8.710 | 8.940 | 7.847 | 9,418,866 |
| 2024-11-19 | 8.610 | 8.960 | 8.600 | 8.960 | 7.865 | 12,779,495 |
| 2024-11-18 | 8.450 | 8.980 | 8.450 | 8.660 | 7.601 | 21,538,489 |
| 2024-11-15 | 8.450 | 8.570 | 8.370 | 8.390 | 7.364 | 5,143,758 |
| 2024-11-14 | 8.480 | 8.500 | 8.410 | 8.430 | 7.399 | 5,024,800 |
| 2024-11-13 | 8.570 | 8.590 | 8.330 | 8.500 | 7.461 | 8,411,000 |
| 2024-11-12 | 8.540 | 8.740 | 8.490 | 8.570 | 7.522 | 9,408,200 |
| 2024-11-11 | 8.570 | 8.570 | 8.400 | 8.550 | 7.505 | 9,313,000 |
| 2024-11-08 | 8.850 | 8.880 | 8.550 | 8.570 | 7.522 | 9,502,746 |
| 2024-11-07 | 8.560 | 8.830 | 8.530 | 8.790 | 7.715 | 9,438,786 |
| 2024-11-06 | 8.590 | 8.720 | 8.510 | 8.610 | 7.557 | 8,007,400 |
| 2024-11-05 | 8.550 | 8.620 | 8.490 | 8.610 | 7.557 | 8,439,307 |
| 2024-11-04 | 8.370 | 8.670 | 8.270 | 8.590 | 7.540 | 8,727,084 |
| 2024-11-01 | 8.450 | 8.540 | 8.300 | 8.370 | 7.347 | 7,184,396 |
| 2024-10-31 | 8.420 | 8.530 | 8.400 | 8.410 | 7.382 | 6,454,181 |
| 2024-10-30 | 8.380 | 8.420 | 8.270 | 8.380 | 7.356 | 6,661,940 |
| 2024-10-29 | 8.550 | 8.610 | 8.380 | 8.430 | 7.399 | 12,679,100 |
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.