Dividends Calendar   Earnings Calendar
FANH

FANH  |  Fanhua Inc (ADR)

Financial Services sector
Fanhua Inc (ADR)

Historical Data

Date Price Open High Low Vol Change
May 26 6.51 7.25
7.49
6.51
75.1K -10.94%
May 25 7.31 7.31
7.53
6.99
50.3K 0.14%
May 24 7.3 7.97
7.97
7.09
51.7K -4.07%
May 23 7.61 7.46
7.9
7.4
36.5K 1.47%
May 22 7.5 7.56
7.65
7.27
28.9K -0.4%
May 19 7.53 7.75
8.02
7.44
34.5K -2.21%
May 18 7.7 7.35
7.7
7.09
30.2K 4.90%
May 17 7.34 7.14
7.35
7.12
15.1K 2.09%
May 16 7.19 7
7.29
7
41.7K 1.99%
May 15 7.05 7.37
7.47
7.05
60.6K -3.42%
May 12 7.3 7.49
7.55
6.97
59.2K -1.62%
May 11 7.42 7.18
7.51
7.16
78.2K 4.07%
May 10 7.13 7.59
7.64
7.12
26.5K -4.93%
May 9 7.5 7.84
8.09
7.5
8.9K -4.46%
May 8 7.85 8.02
8.2
7.85
6.1K -0.76%
May 5 7.91 7.9
8.13
7.9
8.8K 0.13%
May 4 7.9 8.04
8.2
7.9
8.5K -1.25%
May 3 8 8.2
8.27
8
13.2K -1.72%
May 2 8.14 8.14
8.25
8.13
6.9K -0.25%
May 1 8.16 8.31
8.31
8.03
22.0K -1.09%
Apr 28 8.25 8.18
8.44
8.09
15.9K -1.32%
Apr 27 8.36 8.3
8.69
8.04
24.0K 1.33%
Apr 26 8.25 8.32
8.5
8.09
15.5K -1.55%
Apr 25 8.38 8.61
8.73
8.09
12.6K -3.46%
Apr 24 8.68 8.7
8.91
8.35
22.3K -1.03%
Apr 21 8.77 8.7
8.87
8.45
11.3K 0.69%
Apr 20 8.71 8.94
9.01
8.7
6.1K -3.22%
Apr 19 9 8.9
9.01
8.84
14.4K 1.24%
Apr 18 8.89 8.5
8.93
8.49
23.7K 4.96%
Apr 17 8.47 8.66
8.79
8.47
21.7K -2.42%
Apr 14 8.68 8.87
8.96
8.68
12.1K -2.69%
Apr 13 8.92 8.51
9.3
8.51
15.8K -5.61%
Apr 12 9.45 9.5
9.54
9.08
24.4K 0.11%
Apr 11 9.44 9.28
9.48
9.11
17.9K 2.05%
Apr 10 9.25 9.19
9.5
9.13
27.6K 1.31%
Apr 6 9.13 9.15
9.33
9.08
25.9K 0.11%
Apr 5 9.12 9.08
9.15
8.93
34.1K 0.88%
Apr 4 9.04 8.86
9.04
8.85
27.1K 2.73%
Apr 3 8.8 8.68
8.93
8.68
26.3K 1.38%
Mar 31 8.68 8.37
8.74
8.37
40.0K 3.33%
Mar 30 8.4 8.24
8.51
8.19
31.1K 1.94%
Mar 29 8.24 8.46
8.63
8.15
30.8K -2.25%
Mar 28 8.43 8.49
8.54
8.37
25.2K -0.24%
Mar 27 8.45 8.26
8.45
8.26
22.4K 1.56%
Mar 24 8.32 8.13
8.34
8.04
25.4K 1.96%
Mar 23 8.16 8.26
8.32
8.1
24.0K 1.12%
Mar 22 8.07 7.95
8.24
7.95
21.7K 1.89%
Mar 21 7.92 7.77
8.12
7.68
24.9K 2.19%
Mar 20 7.75 8.01
8.09
7.69
26.4K -3.13%
Mar 17 8 8.3
8.53
7.65
113K -3.61%
Mar 16 8.3 8.01
8.44
8.01
29.1K 2.47%
Mar 15 8.1 8
8.21
7.9
25.5K 0.87%
Mar 14 8.03 8.1
9.1
7.89
114K 0.12%
Mar 13 8.02 8.13
8.13
8.01
22.0K -2.08%
Mar 10 8.19 8.18
8.28
8.01
16.0K 0.24%
Mar 9 8.17 8.09
8.27
8.04
29.2K -0.12%
Mar 8 8.18 8.22
8.28
8.09
20.8K -0.37%
Mar 7 8.21 8.31
8.32
8.04
26.4K -1.08%
Mar 6 8.3 8.29
8.37
8.14
18.0K 0.12%
Mar 3 8.29 8.33
8.4
8.18
40.8K 0%


Jump to (Finance sites)

Google    
         

Other stocks 

snap  adsk  fb  clls  cag  ntap  se  df  sptn  amg  bb  veev 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!