FANH - Fanhua Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202026.8827.1526.7726.8726.8792,500
Jan 16, 202026.9527.2826.9527.0727.07122,700
Jan 15, 202026.5426.9826.5426.8626.86251,700
Jan 14, 202026.5026.5926.4226.5626.5670,900
Jan 13, 202026.3426.7526.3426.5426.54123,600
Jan 10, 202026.3826.6726.1626.2326.2399,200
Jan 09, 202026.0926.4926.0226.3026.301,061,100
Jan 08, 202025.6226.1225.6225.9025.90107,400
Jan 07, 202025.9826.2025.6225.6325.6378,000
Jan 06, 202026.3326.4125.7125.9925.9974,700
Jan 03, 202025.7926.5925.7926.4426.44201,600
Jan 02, 202025.9726.3725.6126.0826.08151,800
Dec 31, 201925.5826.0925.3025.9725.97317,100
Dec 30, 201925.6025.7125.4225.5425.5447,600
Dec 27, 201925.5025.7025.3625.4525.4599,800
Dec 26, 201925.6726.2425.4625.5725.5794,800
Dec 24, 201925.6125.7525.5125.6325.6326,200
Dec 23, 201926.1326.4225.5525.6025.60115,000
Dec 20, 201926.1526.2325.9626.0426.04173,900
Dec 19, 201925.7926.1525.5326.0926.09238,400
Dec 18, 201925.7625.9025.6125.7225.721,830,500
Dec 17, 201925.2525.7725.1625.7625.76240,500
Dec 16, 201925.5025.8125.0625.1525.151,781,100
Dec 13, 201925.0925.2624.9225.1525.15251,100
Dec 12, 201924.9425.3024.8625.0425.0470,700
Dec 11, 201925.0725.2324.4224.8724.87108,700
Dec 10, 201926.0926.2125.0325.0525.05155,800
Dec 09, 201926.2126.3026.0426.0926.09106,900
Dec 06, 201926.4926.5525.7026.1626.16151,100
Dec 05, 201926.3526.4926.2526.4026.40122,500
Dec 04, 201926.1126.5226.1126.4026.40254,500
Dec 04, 20190.3 Dividend
Dec 03, 201926.5526.5626.1526.5126.21142,100
Dec 02, 201927.0527.0526.6026.6326.33179,900
Nov 29, 201926.4527.2126.2427.2026.8989,100
Nov 27, 201926.5526.7326.4526.5526.25195,900
Nov 26, 201926.5826.8126.4126.4526.15131,700
Nov 25, 201926.2126.7826.2126.7226.4281,500
Nov 22, 201926.7626.9825.5226.1725.87195,800
Nov 21, 201927.5527.7626.5026.9226.62409,500
Nov 20, 201926.1526.3825.6326.0325.74186,500
Nov 19, 201926.7426.8425.8426.3326.03211,100
Nov 18, 201926.4426.8226.4426.6426.34161,300
Nov 15, 201926.4326.7226.4326.5126.21103,600
Nov 14, 201926.4326.7526.3026.4326.13131,100
Nov 13, 201926.1526.6526.1526.4026.10159,700
Nov 12, 201926.3026.7426.3026.3726.07112,900
Nov 11, 201926.3726.5826.2126.3826.08114,700
Nov 08, 201926.5526.8626.2426.5926.2981,900
Nov 07, 201926.4926.8126.3226.5926.29149,900
Nov 06, 201926.6026.6626.1726.3226.0299,800
Nov 05, 201926.1627.1226.1426.5626.26261,100
Nov 04, 201925.6026.1625.4526.0225.73144,000
Nov 01, 201925.3025.6725.2525.5425.2587,500
Oct 31, 201925.2425.4124.9725.2224.9399,600
Oct 30, 201924.9925.3424.9925.2624.97100,700
Oct 29, 201925.1625.3724.9725.1024.82128,400
Oct 28, 201925.5325.5725.0025.3125.02124,000
Oct 25, 201925.0325.4125.0025.3725.08118,100
Oct 24, 201925.0525.2924.9825.1524.87146,900
Oct 23, 201925.0025.2724.8325.0124.73149,600
Oct 22, 201925.4325.6225.0025.1124.8355,500
Oct 21, 201925.2325.6625.1425.3925.1095,100
Oct 18, 201925.0525.3824.9025.0224.74176,600
Oct 17, 201925.1025.5625.0325.1724.89187,300
Oct 16, 201924.9025.1024.6024.9824.70108,400
Oct 15, 201924.9225.1624.9025.0524.7783,600
Oct 14, 201924.8825.1524.7224.9224.6484,700
Oct 11, 201925.0025.4324.9224.9324.65125,900
Oct 10, 201925.1325.5724.7124.8324.55171,100
Oct 09, 201924.5525.4524.3625.1324.85189,400
Oct 08, 201925.0625.4524.3924.4524.17200,100
Oct 07, 201925.5725.8325.1625.3025.01129,200
Oct 04, 201925.4925.9025.4825.6925.40148,700
Oct 03, 201925.4525.7525.2125.4825.19120,300
Oct 02, 201925.5525.6625.0425.4025.11157,300
Oct 01, 201926.7426.8025.8125.8125.52152,000
Sep 30, 201926.1826.8326.1826.6326.33154,300
Sep 27, 201927.2527.3525.9526.1725.87292,300
Sep 26, 201927.5328.2827.1227.2526.94129,000
Sep 25, 201927.4427.8227.2927.6927.38561,600
Sep 24, 201927.8428.1327.3127.5227.21266,500
Sep 23, 201927.7127.9527.2827.8427.52172,900
Sep 20, 201927.5827.9327.2627.6727.36347,800
Sep 19, 201927.2427.7726.9927.5027.19123,700
Sep 18, 201927.3327.5526.8927.1126.80124,900
Sep 17, 201926.6827.4726.6827.3927.08160,900
Sep 16, 201926.8727.0025.9126.7126.41199,200
Sep 13, 201926.9527.1726.8126.9526.65147,400
Sep 12, 201926.7627.8026.7326.8126.5199,200
Sep 11, 201926.9527.4426.8226.9326.63229,400
Sep 10, 201927.2427.7226.6026.8026.50388,000
Sep 09, 201927.0227.5026.8527.4227.11412,300
Sep 06, 201926.9227.2026.6927.0226.71255,100
Sep 05, 201927.0327.1526.6926.8426.54229,300
Sep 04, 201926.8427.0526.5626.7126.41261,300
Sep 03, 201926.8827.0826.2326.5326.23272,400
Sep 03, 20190.3 Dividend
Aug 30, 201927.4127.5526.7727.2526.65136,500
Aug 29, 201927.6527.9127.2227.3926.78141,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...