Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.680 | 5.770 | 5.600 | 5.700 | 5.574 | 17,440,697 |
| 2024-07-26 | 5.410 | 5.640 | 5.380 | 5.620 | 5.495 | 18,844,794 |
| 2024-07-25 | 5.300 | 5.460 | 5.280 | 5.360 | 5.241 | 10,708,140 |
| 2024-07-24 | 5.540 | 5.570 | 5.320 | 5.340 | 5.222 | 18,775,031 |
| 2024-07-23 | 5.630 | 5.760 | 5.580 | 5.590 | 5.466 | 19,638,952 |
| 2024-07-22 | 5.620 | 5.650 | 5.540 | 5.630 | 5.505 | 11,243,215 |
| 2024-07-19 | 5.630 | 5.670 | 5.560 | 5.620 | 5.495 | 12,517,700 |
| 2024-07-18 | 5.540 | 5.680 | 5.480 | 5.670 | 5.544 | 15,035,331 |
| 2024-07-17 | 5.670 | 5.790 | 5.530 | 5.620 | 5.495 | 18,041,434 |
| 2024-07-16 | 5.700 | 5.740 | 5.610 | 5.700 | 5.574 | 13,585,943 |
| 2024-07-15 | 5.770 | 5.840 | 5.650 | 5.690 | 5.564 | 15,391,300 |
| 2024-07-12 | 5.880 | 5.900 | 5.790 | 5.850 | 5.720 | 17,699,803 |
| 2024-07-11 | 5.900 | 5.980 | 5.830 | 5.920 | 5.789 | 28,420,607 |
| 2024-07-10 | 5.840 | 6.080 | 5.750 | 5.800 | 5.671 | 46,455,281 |
| 2024-07-09 | 5.700 | 5.950 | 5.490 | 5.830 | 5.701 | 54,044,371 |
| 2024-07-08 | 5.410 | 5.410 | 5.240 | 5.270 | 5.153 | 9,923,300 |
| 2024-07-05 | 5.230 | 5.450 | 5.210 | 5.430 | 5.310 | 13,760,680 |
| 2024-07-04 | 5.440 | 5.500 | 5.260 | 5.280 | 5.163 | 13,471,600 |
| 2024-07-03 | 5.550 | 5.580 | 5.440 | 5.490 | 5.368 | 11,534,960 |
| 2024-07-02 | 5.540 | 5.650 | 5.510 | 5.590 | 5.466 | 14,746,099 |
| 2024-07-01 | 5.480 | 5.550 | 5.460 | 5.540 | 5.417 | 13,199,599 |
| 2024-06-28 | 5.350 | 5.540 | 5.330 | 5.460 | 5.339 | 13,585,139 |
| 2024-06-27 | 5.520 | 5.570 | 5.360 | 5.370 | 5.251 | 13,022,200 |
| 2024-06-26 | 5.280 | 5.550 | 5.170 | 5.530 | 5.407 | 18,628,100 |
| 2024-06-25 | 5.390 | 5.460 | 5.250 | 5.300 | 5.182 | 19,030,500 |
| 2024-06-24 | 5.390 | 5.790 | 5.310 | 5.520 | 5.358 | 23,416,820 |
| 2024-06-21 | 5.400 | 5.480 | 5.340 | 5.450 | 5.290 | 10,437,800 |
| 2024-06-20 | 5.610 | 5.670 | 5.410 | 5.410 | 5.252 | 17,032,600 |
| 2024-06-19 | 5.700 | 5.740 | 5.620 | 5.650 | 5.485 | 13,033,600 |
| 2024-06-18 | 5.510 | 5.690 | 5.450 | 5.690 | 5.523 | 16,593,090 |
| 2024-06-17 | 5.560 | 5.600 | 5.460 | 5.490 | 5.329 | 13,992,800 |
| 2024-06-14 | 5.560 | 5.630 | 5.490 | 5.610 | 5.446 | 10,363,800 |
| 2024-06-13 | 5.690 | 5.720 | 5.560 | 5.570 | 5.407 | 14,011,673 |
| 2024-06-12 | 5.610 | 5.700 | 5.580 | 5.690 | 5.523 | 12,971,633 |
| 2024-06-11 | 5.570 | 5.650 | 5.510 | 5.620 | 5.455 | 13,898,360 |
| 2024-06-07 | 5.610 | 5.690 | 5.510 | 5.640 | 5.475 | 17,333,403 |
| 2024-06-06 | 5.710 | 5.790 | 5.460 | 5.520 | 5.358 | 24,193,856 |
| 2024-06-05 | 5.900 | 5.900 | 5.690 | 5.700 | 5.533 | 26,612,873 |
| 2024-06-04 | 5.800 | 6.030 | 5.500 | 5.980 | 5.805 | 33,203,724 |
| 2024-06-03 | 6.400 | 6.530 | 5.900 | 5.980 | 5.805 | 47,810,176 |
| 2024-05-31 | 6.380 | 6.520 | 6.310 | 6.470 | 6.281 | 35,748,765 |
| 2024-05-30 | 6.230 | 6.500 | 6.190 | 6.370 | 6.184 | 36,384,597 |
| 2024-05-29 | 6.110 | 6.280 | 6.110 | 6.230 | 6.048 | 13,809,700 |
| 2024-05-28 | 6.200 | 6.220 | 6.120 | 6.160 | 5.980 | 13,093,200 |
| 2024-05-27 | 6.160 | 6.220 | 6.000 | 6.210 | 6.028 | 15,107,800 |
| 2024-05-24 | 6.080 | 6.180 | 6.050 | 6.100 | 5.921 | 12,046,300 |
| 2024-05-23 | 6.190 | 6.260 | 6.100 | 6.110 | 5.931 | 15,128,600 |
| 2024-05-22 | 6.190 | 6.260 | 6.130 | 6.220 | 6.038 | 14,172,000 |
| 2024-05-21 | 6.320 | 6.330 | 6.170 | 6.210 | 6.028 | 17,567,743 |
| 2024-05-20 | 6.390 | 6.420 | 6.310 | 6.330 | 6.145 | 17,097,500 |
| 2024-05-17 | 6.330 | 6.420 | 6.280 | 6.390 | 6.203 | 12,780,000 |
| 2024-05-16 | 6.420 | 6.450 | 6.350 | 6.360 | 6.174 | 12,620,943 |
| 2024-05-15 | 6.450 | 6.510 | 6.360 | 6.380 | 6.193 | 14,578,523 |
| 2024-05-14 | 6.400 | 6.490 | 6.350 | 6.440 | 6.251 | 16,590,700 |
| 2024-05-13 | 6.620 | 6.630 | 6.370 | 6.420 | 6.232 | 25,277,000 |
| 2024-05-10 | 6.950 | 6.980 | 6.580 | 6.630 | 6.436 | 43,311,300 |
| 2024-05-09 | 6.870 | 7.220 | 6.870 | 7.050 | 6.844 | 24,711,400 |
| 2024-05-08 | 7.050 | 7.070 | 6.880 | 6.890 | 6.688 | 21,765,943 |
| 2024-05-07 | 6.910 | 7.090 | 6.850 | 7.040 | 6.834 | 25,911,660 |
| 2024-05-06 | 6.880 | 6.960 | 6.830 | 6.910 | 6.708 | 27,864,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1200 CNY |
| 2025-06-06 | 0.0800 CNY |
| 2024-06-25 | 0.0400 CNY |
| 2022-06-27 | 0.0100 CNY |
| 2021-06-23 | 0.0150 CNY |
| 2019-06-25 | 0.0050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.