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
2026-10-19	6.050	6.120	6.040	6.100	6.100	3,806,786
2026-10-16	6.060	6.120	6.030	6.070	6.070	5,297,800
2026-10-15	6.140	6.160	6.010	6.040	6.040	9,442,382
2026-10-14	6.150	6.310	6.150	6.170	6.170	6,769,700
2026-10-13	6.190	6.190	6.110	6.160	6.160	4,557,700
2026-10-12	6.220	6.240	6.150	6.200	6.200	5,705,500
2026-10-09	6.180	6.240	6.140	6.210	6.210	5,181,300
2026-10-08	6.140	6.190	6.110	6.180	6.180	5,449,500
2026-09-30	6.090	6.140	6.070	6.130	6.130	2,187,000
2026-09-29	6.050	6.110	6.030	6.100	6.100	1,544,100
2026-09-28	6.120	6.150	6.020	6.060	6.060	3,105,400
2026-09-24	6.120	6.160	6.100	6.140	6.140	3,695,700
2026-09-23	6.110	6.130	6.080	6.120	6.120	2,004,300
2026-09-22	6.140	6.150	6.100	6.120	6.120	2,873,600
2026-09-21	6.110	6.150	6.080	6.140	6.140	2,515,600
2026-09-18	6.090	6.140	6.080	6.110	6.110	2,635,400
2026-09-17	6.030	6.110	6.030	6.090	6.090	3,136,191
2026-09-16	6.080	6.090	6.030	6.050	6.050	3,410,000
2026-09-15	6.130	6.140	6.060	6.090	6.090	4,079,900
2026-09-14	6.140	6.170	6.120	6.140	6.140	3,380,200
2026-09-11	6.220	6.220	6.120	6.150	6.150	5,568,400
2026-09-10	6.320	6.320	6.200	6.210	6.210	6,799,799
2026-09-09	6.370	6.380	6.300	6.320	6.320	4,429,900
2026-09-08	6.360	6.410	6.330	6.370	6.370	3,946,310
2026-09-07	6.300	6.370	6.270	6.370	6.370	6,400,500
2026-09-04	6.290	6.340	6.270	6.300	6.300	4,406,900
2026-09-03	6.350	6.370	6.280	6.290	6.290	4,132,100
2026-09-02	6.380	6.400	6.310	6.340	6.340	4,786,100
2026-09-01	6.350	6.440	6.340	6.390	6.390	6,961,302
2026-08-31	6.320	6.370	6.290	6.340	6.340	4,872,948
2026-08-28	6.290	6.380	6.240	6.360	6.360	6,803,275
2026-08-27	6.320	6.330	6.260	6.300	6.300	7,212,968
2026-08-26	6.450	6.500	6.300	6.360	6.360	16,920,596
2026-08-25	6.690	6.720	6.610	6.690	6.690	3,956,700
2026-08-24	6.580	6.730	6.540	6.690	6.690	6,011,850
2026-08-21	6.580	6.620	6.470	6.550	6.550	3,192,700
2026-08-20	6.640	6.650	6.560	6.630	6.630	3,332,200
2026-08-19	6.620	6.670	6.560	6.590	6.590	3,589,700
2026-08-18	6.530	6.630	6.530	6.600	6.600	3,577,900
2026-08-17	6.450	6.560	6.370	6.550	6.550	4,380,714
2026-08-14	6.520	6.540	6.450	6.470	6.470	3,674,800
2026-08-13	6.610	6.650	6.510	6.520	6.520	3,411,700
2026-08-12	6.630	6.650	6.540	6.610	6.610	2,916,900
2026-08-11	6.650	6.770	6.620	6.640	6.640	5,619,943
2026-08-10	6.500	6.680	6.460	6.640	6.640	6,819,300
2026-08-07	6.490	6.520	6.420	6.510	6.510	5,176,700
2026-08-06	6.470	6.530	6.410	6.490	6.490	3,396,700
2026-08-05	6.500	6.540	6.440	6.510	6.510	3,296,238
2026-08-04	6.650	6.650	6.510	6.520	6.520	3,816,300
2026-08-03	6.560	6.650	6.510	6.620	6.620	4,473,000
2026-07-31	6.600	6.600	6.450	6.590	6.590	4,900,300
2026-07-30	6.500	6.620	6.480	6.600	6.600	5,467,474
2026-07-29	6.430	6.580	6.410	6.500	6.500	6,701,750
2026-07-28	6.250	6.440	6.240	6.430	6.430	5,542,184
2026-07-27	6.230	6.320	6.200	6.270	6.270	4,519,900
2026-07-24	6.320	6.350	6.180	6.250	6.250	4,469,100
2026-07-23	6.250	6.340	6.210	6.330	6.330	4,684,984
2026-07-22	6.340	6.350	6.180	6.310	6.310	5,905,583
2026-07-21	6.420	6.470	6.300	6.350	6.350	6,068,500
2026-07-20	6.430	6.540	6.350	6.410	6.410	6,453,900

Page 1 of 5 · 242 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.