FANH - Fanhua Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201934.1135.1834.0735.0735.07373,200
Jul 15, 201933.3634.4133.2834.0934.09322,600
Jul 12, 201934.7534.7532.7633.2333.23301,100
Jul 11, 201933.5034.6833.0734.6134.61347,900
Jul 10, 201933.3333.9033.1233.6133.61218,900
Jul 09, 201933.0533.2832.4633.2433.24227,000
Jul 08, 201932.6733.2432.2033.0633.06403,100
Jul 05, 201934.1534.1532.6432.7132.71256,400
Jul 03, 201934.1934.4434.0034.2034.20119,000
Jul 02, 201933.6034.1733.5034.0434.04287,800
Jul 01, 201933.5034.4333.5033.6833.68360,100
Jun 28, 201933.3933.9532.6933.4733.47477,100
Jun 27, 201933.1033.7132.9733.3333.33571,300
Jun 26, 201930.5033.1530.5032.9632.96674,000
Jun 25, 201931.0631.1630.1530.4430.44224,600
Jun 24, 201931.5132.0730.9931.0831.08326,200
Jun 21, 201931.8332.0331.0431.4331.43290,000
Jun 20, 201931.7932.4531.7031.9731.97209,300
Jun 19, 201931.6031.7531.0631.5131.51135,500
Jun 18, 201931.5931.9231.1931.6631.66209,000
Jun 17, 201931.4532.2631.1031.1631.16224,700
Jun 14, 201931.1731.5430.5431.3831.38373,900
Jun 13, 201931.5531.7131.0831.2131.21250,000
Jun 12, 201932.8233.2531.3731.3831.38325,000
Jun 11, 201933.6534.0331.9032.9732.97647,200
Jun 10, 201933.5034.0133.2833.6533.65773,800
Jun 07, 201932.1533.5332.1433.2733.27829,700
Jun 06, 201931.4732.5731.2332.4932.49934,700
Jun 05, 201928.7831.6928.7031.5131.51722,300
Jun 05, 20190.3 Dividend
Jun 04, 201927.9529.1527.9528.9628.66634,500
Jun 03, 201929.6729.6727.4027.9227.63710,900
May 31, 201930.1330.4729.1129.4729.16629,800
May 30, 201930.4430.9130.1030.4430.12318,000
May 29, 201930.6231.1630.4530.4730.15325,700
May 28, 201931.5731.6630.2230.5130.19811,800
May 24, 201930.5931.5430.5431.3030.98517,900
May 23, 201929.8230.6329.4330.5630.24578,900
May 22, 201928.9329.7828.5629.7629.45224,500
May 21, 201930.3830.4628.7429.1228.82350,700
May 20, 201930.1030.5029.5629.9829.67580,400
May 17, 201929.4630.5829.1530.4430.12357,900
May 16, 201926.7130.0326.7129.7829.47681,000
May 15, 201926.0026.6625.4426.6026.32263,500
May 14, 201925.5226.2225.2826.0825.81157,700
May 13, 201925.3825.4425.0025.2124.95424,100
May 10, 201925.0026.1525.0025.8625.59307,400
May 09, 201925.0225.3124.7024.7024.441,188,800
May 08, 201925.2025.4724.3625.3225.06506,500
May 07, 201925.6225.8525.2125.2424.98213,300
May 06, 201925.6626.0625.6325.7625.49197,600
May 03, 201926.0326.0925.9525.9925.72219,900
May 02, 201925.9726.0525.8725.9925.72242,700
May 01, 201925.9126.0825.8826.0025.73193,500
Apr 30, 201926.0326.0325.9425.9825.71313,000
Apr 29, 201926.1026.1025.9625.9925.72188,700
Apr 26, 201925.6726.1025.6726.0025.7377,900
Apr 25, 201925.7025.9725.5525.9425.67205,700
Apr 24, 201925.6425.9425.5025.8325.56128,100
Apr 23, 201925.7425.9225.6325.6325.36197,100
Apr 22, 201925.7125.9125.5125.8125.54117,400
Apr 18, 201925.8626.0425.7025.8525.58118,000
Apr 17, 201925.9326.0625.7925.8625.5967,400
Apr 16, 201926.0126.1425.8925.9825.7153,700
Apr 15, 201926.0826.2025.7025.8625.5982,200
Apr 12, 201926.2426.3825.9326.0625.7966,700
Apr 11, 201926.3026.5025.9025.9625.69439,100
Apr 10, 201925.9626.4125.8326.3726.10200,200
Apr 09, 201925.7926.1025.6825.9125.64208,600
Apr 08, 201925.8026.0625.3525.9425.67170,600
Apr 05, 201926.0926.1925.8425.9025.63181,600
Apr 04, 201925.9526.1025.8126.0525.78141,000
Apr 03, 201926.2926.2925.8625.8725.6097,100
Apr 02, 201926.4526.4525.9726.1125.84113,100
Apr 01, 201926.5026.5026.0026.4226.15152,200
Mar 29, 201925.9326.2625.7026.2625.99253,700
Mar 28, 201926.1026.1425.7625.8625.59124,700
Mar 27, 201925.8626.1025.7026.0925.82189,000
Mar 26, 201926.1126.1125.7525.8525.58152,100
Mar 25, 201925.9126.0625.6525.9225.65215,900
Mar 22, 201925.6326.1525.5325.9025.63124,000
Mar 21, 201925.3626.0425.2325.9525.68205,900
Mar 20, 201925.6125.9525.4225.5125.25238,600
Mar 20, 20190.25 Dividend
Mar 19, 201926.1226.2125.8525.9325.41185,200
Mar 18, 201925.9826.4825.7425.9825.46175,400
Mar 15, 201925.5026.0825.2325.8925.37318,300
Mar 14, 201925.0225.6024.9225.2524.75267,600
Mar 13, 201924.9425.8524.9225.1924.69312,400
Mar 12, 201926.3726.9824.2525.1124.61381,600
Mar 11, 201923.6424.4423.2723.5023.03201,000
Mar 08, 201922.7823.3222.6323.3022.84187,100
Mar 07, 201923.7423.7422.5123.1322.67255,300
Mar 06, 201924.2524.4523.7223.7823.31116,700
Mar 05, 201924.3324.5024.1124.3023.82119,000
Mar 04, 201925.0925.3023.9324.2823.80190,900
Mar 01, 201925.3725.4024.4125.0924.59442,400
Feb 28, 201925.1125.2523.9625.2024.70385,000
Feb 27, 201925.5025.7024.7425.1824.68402,200
Feb 26, 201925.7325.7725.3025.5225.01313,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...