Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.050 | 7.170 | 6.730 | 6.770 | 6.572 | 39,318,491 |
| 2024-04-29 | 7.110 | 7.150 | 6.990 | 7.010 | 6.805 | 42,803,367 |
| 2024-04-26 | 7.270 | 7.360 | 6.920 | 7.110 | 6.902 | 55,865,565 |
| 2024-04-25 | 7.570 | 7.750 | 7.450 | 7.670 | 7.445 | 19,789,530 |
| 2024-04-24 | 7.490 | 7.640 | 7.380 | 7.580 | 7.358 | 15,812,200 |
| 2024-04-23 | 7.540 | 7.660 | 7.320 | 7.450 | 7.232 | 19,033,780 |
| 2024-04-22 | 7.790 | 7.900 | 7.350 | 7.600 | 7.377 | 25,365,510 |
| 2024-04-19 | 7.670 | 8.080 | 7.650 | 7.850 | 7.620 | 26,038,100 |
| 2024-04-18 | 7.820 | 8.000 | 7.690 | 7.690 | 7.465 | 25,289,100 |
| 2024-04-17 | 7.430 | 8.040 | 7.430 | 7.990 | 7.756 | 39,231,023 |
| 2024-04-16 | 8.220 | 8.220 | 7.280 | 7.350 | 7.135 | 44,010,610 |
| 2024-04-15 | 8.500 | 8.550 | 7.760 | 8.130 | 7.892 | 36,722,544 |
| 2024-04-12 | 8.200 | 8.490 | 8.200 | 8.340 | 8.096 | 25,848,683 |
| 2024-04-11 | 7.770 | 8.520 | 7.650 | 8.250 | 8.008 | 33,927,560 |
| 2024-04-10 | 7.940 | 8.050 | 7.630 | 7.770 | 7.543 | 11,892,840 |
| 2024-04-09 | 8.020 | 8.060 | 7.850 | 7.950 | 7.717 | 12,435,084 |
| 2024-04-08 | 8.350 | 8.370 | 7.980 | 8.010 | 7.775 | 15,069,084 |
| 2024-04-03 | 8.150 | 8.330 | 8.070 | 8.250 | 8.008 | 18,025,784 |
| 2024-04-02 | 8.140 | 8.310 | 8.110 | 8.150 | 7.911 | 15,338,024 |
| 2024-04-01 | 8.030 | 8.230 | 7.950 | 8.180 | 7.941 | 13,865,558 |
| 2024-03-29 | 7.820 | 8.030 | 7.770 | 8.030 | 7.795 | 11,232,940 |
| 2024-03-28 | 7.560 | 7.890 | 7.510 | 7.750 | 7.523 | 12,752,260 |
| 2024-03-27 | 7.900 | 7.920 | 7.600 | 7.610 | 7.387 | 13,001,360 |
| 2024-03-26 | 7.940 | 7.980 | 7.730 | 7.900 | 7.669 | 12,948,652 |
| 2024-03-25 | 8.090 | 8.210 | 7.870 | 7.890 | 7.659 | 18,262,120 |
| 2024-03-22 | 8.350 | 8.370 | 8.070 | 8.190 | 7.950 | 22,031,860 |
| 2024-03-21 | 8.190 | 8.520 | 8.100 | 8.450 | 8.203 | 28,077,900 |
| 2024-03-20 | 8.270 | 8.550 | 8.070 | 8.170 | 7.931 | 23,062,798 |
| 2024-03-19 | 8.230 | 8.420 | 8.180 | 8.280 | 8.038 | 21,065,560 |
| 2024-03-18 | 8.060 | 8.320 | 7.940 | 8.320 | 8.076 | 27,446,452 |
| 2024-03-15 | 7.700 | 8.040 | 7.670 | 8.020 | 7.785 | 32,475,016 |
| 2024-03-14 | 7.610 | 7.950 | 7.590 | 7.700 | 7.475 | 19,011,898 |
| 2024-03-13 | 7.820 | 7.820 | 7.600 | 7.650 | 7.426 | 22,716,141 |
| 2024-03-12 | 7.870 | 8.020 | 7.760 | 7.850 | 7.620 | 17,861,622 |
| 2024-03-11 | 7.760 | 7.990 | 7.690 | 7.900 | 7.669 | 18,324,420 |
| 2024-03-08 | 7.770 | 7.950 | 7.690 | 7.820 | 7.591 | 20,289,291 |
| 2024-03-07 | 7.670 | 8.080 | 7.670 | 7.890 | 7.659 | 31,384,351 |
| 2024-03-06 | 7.440 | 7.790 | 7.430 | 7.680 | 7.455 | 23,849,560 |
| 2024-03-05 | 7.570 | 7.740 | 7.370 | 7.440 | 7.222 | 25,366,987 |
| 2024-03-04 | 7.680 | 7.770 | 7.420 | 7.680 | 7.455 | 42,282,400 |
| 2024-03-01 | 8.740 | 8.830 | 7.740 | 7.900 | 7.669 | 71,941,120 |
| 2024-02-29 | 7.270 | 8.480 | 7.270 | 8.320 | 8.076 | 47,638,460 |
| 2024-02-28 | 7.600 | 7.970 | 7.260 | 7.270 | 7.057 | 29,412,760 |
| 2024-02-27 | 7.670 | 7.730 | 7.450 | 7.560 | 7.339 | 22,449,041 |
| 2024-02-26 | 7.650 | 7.990 | 7.520 | 7.630 | 7.407 | 22,473,960 |
| 2024-02-23 | 7.500 | 7.550 | 7.340 | 7.500 | 7.280 | 17,065,660 |
| 2024-02-22 | 7.210 | 7.480 | 7.180 | 7.460 | 7.242 | 21,371,792 |
| 2024-02-21 | 6.990 | 7.700 | 6.910 | 7.360 | 7.145 | 36,031,894 |
| 2024-02-20 | 6.400 | 7.090 | 6.400 | 7.000 | 6.795 | 27,848,869 |
| 2024-02-19 | 6.260 | 6.610 | 6.180 | 6.450 | 6.261 | 20,937,206 |
| 2024-02-08 | 5.540 | 6.410 | 5.370 | 6.400 | 6.213 | 30,103,241 |
| 2024-02-07 | 5.770 | 5.870 | 5.380 | 5.500 | 5.339 | 25,668,541 |
| 2024-02-06 | 5.590 | 6.100 | 5.350 | 5.800 | 5.630 | 23,855,882 |
| 2024-02-05 | 6.000 | 6.100 | 5.310 | 5.700 | 5.533 | 29,927,383 |
| 2024-02-02 | 6.460 | 6.650 | 5.940 | 6.160 | 5.980 | 19,249,527 |
| 2024-02-01 | 6.530 | 6.610 | 6.210 | 6.460 | 6.271 | 21,583,708 |
| 2024-01-31 | 6.610 | 6.860 | 6.530 | 6.530 | 6.339 | 20,091,960 |
| 2024-01-30 | 6.640 | 6.950 | 6.600 | 6.670 | 6.475 | 24,337,460 |
| 2024-01-29 | 7.340 | 7.340 | 6.610 | 6.790 | 6.591 | 51,061,524 |
| 2024-01-26 | 6.840 | 7.440 | 6.750 | 7.320 | 7.106 | 30,782,998 |
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.