Advertisement
U.S. markets closed

Fanhua Inc. (FANH)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
4.7500+0.1500 (+3.26%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.59004.92004.59004.75004.75008,600
Mar 27, 20244.50004.73004.50004.60004.600018,500
Mar 26, 20244.44004.69004.44004.54004.54004,200
Mar 25, 20244.35004.58004.24004.45004.450053,200
Mar 22, 20244.74004.80004.37004.41004.410012,700
Mar 21, 20244.52004.85004.52004.72004.720013,500
Mar 20, 20244.56004.77004.51004.57004.570050,700
Mar 19, 20244.75004.90004.61004.61004.610018,000
Mar 18, 20244.68004.94004.68004.71004.710035,500
Mar 15, 20244.69004.76004.61004.74004.740014,700
Mar 14, 20244.96005.18004.70004.81004.810038,700
Mar 13, 20245.67006.00004.85004.85004.850052,200
Mar 12, 20245.75006.59005.51005.62005.6200182,600
Mar 11, 20244.81005.70004.81005.51005.510066,800
Mar 08, 20244.95005.23004.80004.85004.850028,400
Mar 07, 20244.73005.00004.51004.79004.790026,200
Mar 06, 20244.68004.72004.61004.63004.630024,900
Mar 05, 20244.46004.66004.46004.49004.49009,100
Mar 04, 20244.68004.76004.32004.32004.320031,600
Mar 01, 20244.66004.79004.50004.50004.500014,800
Feb 29, 20244.60005.00004.60004.66004.66009,800
Feb 28, 20245.05005.05004.53004.57004.570017,400
Feb 27, 20244.93005.22004.90004.90004.900014,600
Feb 26, 20245.21005.27005.07005.08005.08007,300
Feb 23, 20245.47005.47005.21005.22005.22007,300
Feb 22, 20245.21005.49005.20005.20005.200013,400
Feb 21, 20245.42005.55005.20005.20005.20008,400
Feb 20, 20246.00006.00005.25005.29005.290023,900
Feb 16, 20245.40005.40005.20005.27005.270010,500
Feb 15, 20245.44005.53005.25005.40005.400012,900
Feb 14, 20245.42005.56005.42005.43005.43009,800
Feb 13, 20245.54005.56005.29005.49005.490013,400
Feb 12, 20245.78005.78005.31005.53005.530015,500
Feb 09, 20245.58005.70005.45005.50005.500012,400
Feb 08, 20245.58006.02005.50005.60005.600023,600
Feb 07, 20245.80005.85005.50005.51005.510014,500
Feb 06, 20245.94006.27005.81005.90005.900019,300
Feb 05, 20245.90006.10005.80005.97005.970019,400
Feb 02, 20245.82006.22005.79005.99005.990024,000
Feb 01, 20245.82005.85005.66005.82005.820013,700
Jan 31, 20245.65006.23005.65005.86005.860011,100
Jan 30, 20245.95006.25005.94006.20006.20006,800
Jan 29, 20246.12006.39006.12006.28006.280011,800
Jan 26, 20246.20006.54006.20006.36006.360010,500
Jan 25, 20246.05006.49006.05006.40006.400010,200
Jan 24, 20246.28006.37005.95006.27006.270015,000
Jan 23, 20246.10006.35005.97006.34006.340010,100
Jan 22, 20246.27006.28005.70006.00006.000019,500
Jan 19, 20246.46006.46006.23006.24006.240014,300
Jan 18, 20246.55006.60006.18006.33006.330019,900
Jan 17, 20246.21006.45006.21006.45006.45007,000
Jan 16, 20246.31006.43006.21006.24006.24008,200
Jan 12, 20246.31006.41006.31006.31006.31003,600
Jan 11, 20246.32006.40006.20006.31006.310017,500
Jan 10, 20246.37006.59006.36006.43006.430015,600
Jan 09, 20246.50006.65006.36006.46006.460016,000
Jan 08, 20246.41006.66006.35006.56006.560011,900
Jan 05, 20246.35006.55006.25006.54006.540018,400
Jan 04, 20246.44006.65006.31006.38006.380015,000
Jan 03, 20246.57006.63006.39006.56006.560015,100
Jan 02, 20246.50006.66006.40006.40006.400020,200
Dec 29, 20236.41006.65006.41006.65006.65008,300
Dec 28, 20236.59006.67006.50006.50006.500010,700
Dec 27, 20236.62006.75006.49006.69006.690021,400
Dec 26, 20236.31006.78006.11006.76006.760046,900
Dec 22, 20236.21006.41006.07006.41006.410035,100
Dec 21, 20236.25006.37006.10006.12006.120018,400
Dec 20, 20236.60006.70006.07006.37006.370019,400
Dec 19, 20236.83007.08006.54006.70006.700034,700
Dec 18, 20235.69006.65005.29006.65006.650052,200
Dec 15, 20236.39006.46005.19005.25005.250063,100
Dec 14, 20236.61006.76006.28006.28006.280018,000
Dec 13, 20236.67006.85006.46006.48006.480010,400
Dec 12, 20237.21007.25006.49006.68006.680019,900
Dec 11, 20237.13007.36007.13007.29007.290027,700
Dec 08, 20236.99007.48006.91007.36007.360026,600
Dec 07, 20237.25007.27006.82007.11007.110030,700
Dec 06, 20236.38007.13006.30006.95006.950018,800
Dec 05, 20236.41006.57006.26006.26006.26009,700
Dec 04, 20236.44006.63006.44006.46006.46008,800
Dec 01, 20236.51006.72006.44006.47006.47007,700
Nov 30, 20236.66006.68006.52006.52006.52006,500
Nov 29, 20236.70006.82006.65006.79006.790011,600
Nov 28, 20236.70006.89006.65006.65006.650011,700
Nov 27, 20236.91006.91006.70006.74006.74007,600
Nov 24, 20237.02007.02007.02007.02007.02001,000
Nov 22, 20236.99007.05006.72006.88006.88008,600
Nov 21, 20237.06007.11006.92007.01007.010015,200
Nov 20, 20237.02007.13006.86006.89006.890016,000
Nov 17, 20237.05007.29006.82006.82006.820025,700
Nov 16, 20237.06007.37007.04007.23007.23009,300
Nov 15, 20237.05007.10006.90007.10007.10005,100
Nov 14, 20236.65007.09006.65006.91006.91006,400
Nov 13, 20236.52006.99006.52006.80006.800018,100
Nov 10, 20236.75007.06006.75007.05007.05009,700
Nov 09, 20236.92007.15006.71006.85006.850013,400
Nov 08, 20236.80007.11006.78006.83006.830021,500
Nov 07, 20236.80006.97006.70006.70006.700010,700
Nov 06, 20236.91007.09006.79006.85006.85007,500
Nov 03, 20237.03007.06006.75006.86006.860010,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...