Zhangjiagang Furui Special Equip historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.840	7.440	6.750	7.320	7.106	30,782,998
2024-01-25	6.520	6.860	6.410	6.840	6.640	18,171,860
2024-01-24	6.130	6.630	6.090	6.530	6.339	25,172,012
2024-01-23	6.250	6.250	6.000	6.090	5.912	18,976,279
2024-01-22	6.560	6.740	6.190	6.250	6.067	18,146,708
2024-01-19	6.660	6.660	6.470	6.500	6.310	8,277,000
2024-01-18	6.750	6.750	6.390	6.600	6.407	12,607,300
2024-01-17	6.860	6.930	6.670	6.680	6.484	7,797,700
2024-01-16	6.930	7.050	6.800	6.910	6.708	11,410,500
2024-01-15	6.930	7.100	6.820	6.940	6.737	11,485,400
2024-01-12	6.860	7.110	6.840	6.950	6.747	16,322,260
2024-01-11	6.840	6.950	6.820	6.910	6.708	7,665,600
2024-01-10	6.940	6.980	6.770	6.860	6.659	7,591,700
2024-01-09	6.910	7.000	6.830	6.940	6.737	8,945,200
2024-01-08	7.080	7.100	6.860	6.870	6.669	9,020,100
2024-01-05	7.200	7.320	7.010	7.060	6.853	10,780,600
2024-01-04	7.210	7.330	7.150	7.200	6.989	9,226,000
2024-01-03	7.300	7.420	7.160	7.180	6.970	13,984,500
2024-01-02	7.160	7.430	7.130	7.330	7.115	21,381,000
2023-12-29	6.990	7.160	6.950	7.100	6.892	13,673,900
2023-12-28	6.810	7.010	6.700	6.960	6.756	13,909,820
2023-12-27	6.720	6.880	6.700	6.820	6.620	8,551,900
2023-12-26	6.880	6.880	6.700	6.720	6.523	6,553,260
2023-12-25	6.840	6.900	6.750	6.790	6.591	8,097,500
2023-12-22	6.950	6.980	6.790	6.820	6.620	7,051,900
2023-12-21	6.910	6.980	6.770	6.940	6.737	10,567,789
2023-12-20	6.970	7.100	6.920	6.940	6.737	7,385,200
2023-12-19	6.930	7.000	6.880	6.960	6.756	7,054,300
2023-12-18	6.970	7.070	6.900	6.920	6.717	7,765,320
2023-12-15	7.110	7.150	6.990	7.040	6.834	8,133,500
2023-12-14	7.130	7.160	7.020	7.100	6.892	10,946,300
2023-12-13	7.070	7.160	6.980	7.070	6.863	11,668,260
2023-12-12	7.180	7.200	6.990	7.020	6.814	12,565,680
2023-12-11	7.020	7.160	6.990	7.100	6.892	11,548,800
2023-12-08	7.100	7.180	7.050	7.060	6.853	10,371,000
2023-12-07	7.230	7.320	7.110	7.110	6.902	13,083,720
2023-12-06	7.290	7.410	7.200	7.230	7.018	11,601,100
2023-12-05	7.430	7.500	7.220	7.230	7.018	15,830,820
2023-12-04	7.620	7.680	7.330	7.410	7.193	28,408,382
2023-12-01	7.770	7.870	7.570	7.600	7.377	18,049,419
2023-11-30	7.750	7.980	7.600	7.790	7.562	20,295,840
2023-11-29	8.000	8.050	7.750	7.850	7.620	20,020,920
2023-11-28	7.950	8.180	7.880	8.060	7.824	20,147,094
2023-11-27	7.820	8.070	7.820	7.930	7.698	13,981,264
2023-11-24	8.000	8.030	7.800	7.870	7.640	14,339,400
2023-11-23	7.950	8.100	7.850	8.050	7.814	16,426,410
2023-11-22	7.920	8.070	7.870	7.870	7.640	18,333,060
2023-11-21	8.030	8.180	8.000	8.040	7.805	18,021,673
2023-11-20	8.120	8.240	7.990	8.090	7.853	21,927,760
2023-11-17	7.880	8.110	7.830	8.020	7.785	21,457,400
2023-11-16	8.040	8.050	7.840	7.850	7.620	19,866,800
2023-11-15	7.880	8.000	7.720	7.980	7.746	30,981,000
2023-11-14	7.720	7.790	7.470	7.720	7.494	23,792,200
2023-11-13	7.770	7.940	7.700	7.780	7.552	17,070,523
2023-11-10	7.660	7.840	7.600	7.750	7.523	15,850,924
2023-11-09	7.850	7.880	7.670	7.690	7.465	19,748,158
2023-11-08	7.980	8.010	7.760	7.870	7.640	22,406,018
2023-11-07	7.870	8.100	7.800	7.970	7.737	27,993,933
2023-11-06	7.670	7.970	7.580	7.890	7.659	29,139,691
2023-11-03	7.780	7.950	7.660	7.690	7.465	27,788,840

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.