Fanhua Inc. (FANH)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.5321 | 3.8358 | 3.4200 | 3.4200 | 3.4200 | 5,459 |
| Apr 25, 2024 | 3.5400 | 3.5900 | 3.4300 | 3.5300 | 3.5300 | 3,100 |
| Apr 24, 2024 | 3.5800 | 3.6700 | 3.5500 | 3.5500 | 3.5500 | 4,100 |
| Apr 23, 2024 | 3.5800 | 3.6900 | 3.4600 | 3.5400 | 3.5400 | 7,200 |
| Apr 22, 2024 | 3.5000 | 3.5300 | 3.4800 | 3.5000 | 3.5000 | 1,900 |
| Apr 19, 2024 | 3.6200 | 3.6900 | 3.4300 | 3.5000 | 3.5000 | 8,100 |
| Apr 18, 2024 | 3.5000 | 3.5300 | 3.4100 | 3.4100 | 3.4100 | 4,200 |
| Apr 17, 2024 | 3.3800 | 3.5800 | 3.3800 | 3.5100 | 3.5100 | 9,800 |
| Apr 16, 2024 | 3.7000 | 4.1300 | 3.3800 | 3.3800 | 3.3800 | 57,600 |
| Apr 15, 2024 | 4.0800 | 4.3400 | 3.7000 | 3.7000 | 3.7000 | 28,400 |
| Apr 12, 2024 | 4.1600 | 4.3700 | 4.0000 | 4.0500 | 4.0500 | 9,100 |
| Apr 11, 2024 | 4.1400 | 4.5900 | 4.1400 | 4.1600 | 4.1600 | 5,600 |
| Apr 10, 2024 | 4.2000 | 4.3100 | 4.1200 | 4.1400 | 4.1400 | 57,200 |
| Apr 09, 2024 | 4.6000 | 4.6500 | 4.2000 | 4.2000 | 4.2000 | 28,800 |
| Apr 08, 2024 | 4.4900 | 4.7200 | 4.4900 | 4.6000 | 4.6000 | 6,700 |
| Apr 05, 2024 | 4.4100 | 4.6400 | 4.4100 | 4.5000 | 4.5000 | 15,200 |
| Apr 04, 2024 | 4.5900 | 4.7600 | 4.4100 | 4.4100 | 4.4100 | 13,900 |
| Apr 03, 2024 | 4.6000 | 4.8700 | 4.5900 | 4.6200 | 4.6200 | 27,700 |
| Apr 02, 2024 | 4.8700 | 4.8700 | 4.5800 | 4.5800 | 4.5800 | 25,200 |
| Apr 01, 2024 | 4.8000 | 5.4800 | 4.6500 | 4.8800 | 4.8800 | 47,700 |
| Mar 28, 2024 | 4.5900 | 4.9200 | 4.5900 | 4.7500 | 4.7500 | 8,600 |
| Mar 27, 2024 | 4.5000 | 4.7300 | 4.5000 | 4.6000 | 4.6000 | 18,500 |
| Mar 26, 2024 | 4.4400 | 4.6900 | 4.4400 | 4.5400 | 4.5400 | 4,200 |
| Mar 25, 2024 | 4.3500 | 4.5800 | 4.2400 | 4.4500 | 4.4500 | 53,200 |
| Mar 22, 2024 | 4.7400 | 4.8000 | 4.3700 | 4.4100 | 4.4100 | 12,700 |
| Mar 21, 2024 | 4.5200 | 4.8500 | 4.5200 | 4.7200 | 4.7200 | 13,500 |
| Mar 20, 2024 | 4.5600 | 4.7700 | 4.5100 | 4.5700 | 4.5700 | 50,700 |
| Mar 19, 2024 | 4.7500 | 4.9000 | 4.6100 | 4.6100 | 4.6100 | 18,000 |
| Mar 18, 2024 | 4.6800 | 4.9400 | 4.6800 | 4.7100 | 4.7100 | 35,500 |
| Mar 15, 2024 | 4.6900 | 4.7600 | 4.6100 | 4.7400 | 4.7400 | 14,700 |
| Mar 14, 2024 | 4.9600 | 5.1800 | 4.7000 | 4.8100 | 4.8100 | 38,700 |
| Mar 13, 2024 | 5.6700 | 6.0000 | 4.8500 | 4.8500 | 4.8500 | 52,200 |
| Mar 12, 2024 | 5.7500 | 6.5900 | 5.5100 | 5.6200 | 5.6200 | 182,600 |
| Mar 11, 2024 | 4.8100 | 5.7000 | 4.8100 | 5.5100 | 5.5100 | 66,800 |
| Mar 08, 2024 | 4.9500 | 5.2300 | 4.8000 | 4.8500 | 4.8500 | 28,400 |
| Mar 07, 2024 | 4.7300 | 5.0000 | 4.5100 | 4.7900 | 4.7900 | 26,200 |
| Mar 06, 2024 | 4.6800 | 4.7200 | 4.6100 | 4.6300 | 4.6300 | 24,900 |
| Mar 05, 2024 | 4.4600 | 4.6600 | 4.4600 | 4.4900 | 4.4900 | 9,100 |
| Mar 04, 2024 | 4.6800 | 4.7600 | 4.3200 | 4.3200 | 4.3200 | 31,600 |
| Mar 01, 2024 | 4.6600 | 4.7900 | 4.5000 | 4.5000 | 4.5000 | 14,800 |
| Feb 29, 2024 | 4.6000 | 5.0000 | 4.6000 | 4.6600 | 4.6600 | 9,800 |
| Feb 28, 2024 | 5.0500 | 5.0500 | 4.5300 | 4.5700 | 4.5700 | 17,400 |
| Feb 27, 2024 | 4.9300 | 5.2200 | 4.9000 | 4.9000 | 4.9000 | 14,600 |
| Feb 26, 2024 | 5.2100 | 5.2700 | 5.0700 | 5.0800 | 5.0800 | 7,300 |
| Feb 23, 2024 | 5.4700 | 5.4700 | 5.2100 | 5.2200 | 5.2200 | 7,300 |
| Feb 22, 2024 | 5.2100 | 5.4900 | 5.2000 | 5.2000 | 5.2000 | 13,400 |
| Feb 21, 2024 | 5.4200 | 5.5500 | 5.2000 | 5.2000 | 5.2000 | 8,400 |
| Feb 20, 2024 | 6.0000 | 6.0000 | 5.2500 | 5.2900 | 5.2900 | 23,900 |
| Feb 16, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2700 | 5.2700 | 10,500 |
| Feb 15, 2024 | 5.4400 | 5.5300 | 5.2500 | 5.4000 | 5.4000 | 12,900 |
| Feb 14, 2024 | 5.4200 | 5.5600 | 5.4200 | 5.4300 | 5.4300 | 9,800 |
| Feb 13, 2024 | 5.5400 | 5.5600 | 5.2900 | 5.4900 | 5.4900 | 13,400 |
| Feb 12, 2024 | 5.7800 | 5.7800 | 5.3100 | 5.5300 | 5.5300 | 15,500 |
| Feb 09, 2024 | 5.5800 | 5.7000 | 5.4500 | 5.5000 | 5.5000 | 12,400 |
| Feb 08, 2024 | 5.5800 | 6.0200 | 5.5000 | 5.6000 | 5.6000 | 23,600 |
| Feb 07, 2024 | 5.8000 | 5.8500 | 5.5000 | 5.5100 | 5.5100 | 14,500 |
| Feb 06, 2024 | 5.9400 | 6.2700 | 5.8100 | 5.9000 | 5.9000 | 19,300 |
| Feb 05, 2024 | 5.9000 | 6.1000 | 5.8000 | 5.9700 | 5.9700 | 19,400 |
| Feb 02, 2024 | 5.8200 | 6.2200 | 5.7900 | 5.9900 | 5.9900 | 24,000 |
| Feb 01, 2024 | 5.8200 | 5.8500 | 5.6600 | 5.8200 | 5.8200 | 13,700 |
| Jan 31, 2024 | 5.6500 | 6.2300 | 5.6500 | 5.8600 | 5.8600 | 11,100 |
| Jan 30, 2024 | 5.9500 | 6.2500 | 5.9400 | 6.2000 | 6.2000 | 6,800 |
| Jan 29, 2024 | 6.1200 | 6.3900 | 6.1200 | 6.2800 | 6.2800 | 11,800 |
| Jan 26, 2024 | 6.2000 | 6.5400 | 6.2000 | 6.3600 | 6.3600 | 10,500 |
| Jan 25, 2024 | 6.0500 | 6.4900 | 6.0500 | 6.4000 | 6.4000 | 10,200 |
| Jan 24, 2024 | 6.2800 | 6.3700 | 5.9500 | 6.2700 | 6.2700 | 15,000 |
| Jan 23, 2024 | 6.1000 | 6.3500 | 5.9700 | 6.3400 | 6.3400 | 10,100 |
| Jan 22, 2024 | 6.2700 | 6.2800 | 5.7000 | 6.0000 | 6.0000 | 19,500 |
| Jan 19, 2024 | 6.4600 | 6.4600 | 6.2300 | 6.2400 | 6.2400 | 14,300 |
| Jan 18, 2024 | 6.5500 | 6.6000 | 6.1800 | 6.3300 | 6.3300 | 19,900 |
| Jan 17, 2024 | 6.2100 | 6.4500 | 6.2100 | 6.4500 | 6.4500 | 7,000 |
| Jan 16, 2024 | 6.3100 | 6.4300 | 6.2100 | 6.2400 | 6.2400 | 8,200 |
| Jan 12, 2024 | 6.3100 | 6.4100 | 6.3100 | 6.3100 | 6.3100 | 3,600 |
| Jan 11, 2024 | 6.3200 | 6.4000 | 6.2000 | 6.3100 | 6.3100 | 17,500 |
| Jan 10, 2024 | 6.3700 | 6.5900 | 6.3600 | 6.4300 | 6.4300 | 15,600 |
| Jan 09, 2024 | 6.5000 | 6.6500 | 6.3600 | 6.4600 | 6.4600 | 16,000 |
| Jan 08, 2024 | 6.4100 | 6.6600 | 6.3500 | 6.5600 | 6.5600 | 11,900 |
| Jan 05, 2024 | 6.3500 | 6.5500 | 6.2500 | 6.5400 | 6.5400 | 18,400 |
| Jan 04, 2024 | 6.4400 | 6.6500 | 6.3100 | 6.3800 | 6.3800 | 15,000 |
| Jan 03, 2024 | 6.5700 | 6.6300 | 6.3900 | 6.5600 | 6.5600 | 15,100 |
| Jan 02, 2024 | 6.5000 | 6.6600 | 6.4000 | 6.4000 | 6.4000 | 20,200 |
| Dec 29, 2023 | 6.4100 | 6.6500 | 6.4100 | 6.6500 | 6.6500 | 8,300 |
| Dec 28, 2023 | 6.5900 | 6.6700 | 6.5000 | 6.5000 | 6.5000 | 10,700 |
| Dec 27, 2023 | 6.6200 | 6.7500 | 6.4900 | 6.6900 | 6.6900 | 21,400 |
| Dec 26, 2023 | 6.3100 | 6.7800 | 6.1100 | 6.7600 | 6.7600 | 46,900 |
| Dec 22, 2023 | 6.2100 | 6.4100 | 6.0700 | 6.4100 | 6.4100 | 35,100 |
| Dec 21, 2023 | 6.2500 | 6.3700 | 6.1000 | 6.1200 | 6.1200 | 18,400 |
| Dec 20, 2023 | 6.6000 | 6.7000 | 6.0700 | 6.3700 | 6.3700 | 19,400 |
| Dec 19, 2023 | 6.8300 | 7.0800 | 6.5400 | 6.7000 | 6.7000 | 34,700 |
| Dec 18, 2023 | 5.6900 | 6.6500 | 5.2900 | 6.6500 | 6.6500 | 52,200 |
| Dec 15, 2023 | 6.3900 | 6.4600 | 5.1900 | 5.2500 | 5.2500 | 63,100 |
| Dec 14, 2023 | 6.6100 | 6.7600 | 6.2800 | 6.2800 | 6.2800 | 18,000 |
| Dec 13, 2023 | 6.6700 | 6.8500 | 6.4600 | 6.4800 | 6.4800 | 10,400 |
| Dec 12, 2023 | 7.2100 | 7.2500 | 6.4900 | 6.6800 | 6.6800 | 19,900 |
| Dec 11, 2023 | 7.1300 | 7.3600 | 7.1300 | 7.2900 | 7.2900 | 27,700 |
| Dec 08, 2023 | 6.9900 | 7.4800 | 6.9100 | 7.3600 | 7.3600 | 26,600 |
| Dec 07, 2023 | 7.2500 | 7.2700 | 6.8200 | 7.1100 | 7.1100 | 30,700 |
| Dec 06, 2023 | 6.3800 | 7.1300 | 6.3000 | 6.9500 | 6.9500 | 18,800 |
| Dec 05, 2023 | 6.4100 | 6.5700 | 6.2600 | 6.2600 | 6.2600 | 9,700 |
| Dec 04, 2023 | 6.4400 | 6.6300 | 6.4400 | 6.4600 | 6.4600 | 8,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.