Zhangjiagang Furui Special Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.720	8.400	7.660	8.110	7.873	53,426,120
2023-10-31	7.450	7.850	7.440	7.710	7.484	46,973,797
2023-10-30	7.390	7.830	7.370	7.550	7.329	41,428,300
2023-10-27	7.200	7.600	7.200	7.570	7.348	63,361,223
2023-10-26	8.030	8.040	7.330	7.520	7.300	109,009,020
2023-10-25	8.080	8.870	8.020	8.830	8.571	96,133,950
2023-10-24	7.520	7.860	7.300	7.700	7.475	56,424,811
2023-10-23	8.200	8.390	7.390	7.450	7.232	71,793,076
2023-10-20	7.490	7.950	7.480	7.790	7.562	53,287,964
2023-10-19	7.380	7.790	7.230	7.490	7.271	48,519,140
2023-10-18	7.200	7.350	7.060	7.250	7.038	30,213,480
2023-10-17	7.170	7.880	7.060	7.400	7.183	54,844,167
2023-10-16	6.770	7.240	6.770	7.170	6.960	40,947,963
2023-10-13	6.750	6.840	6.720	6.790	6.591	15,068,923
2023-10-12	6.700	6.790	6.620	6.770	6.572	15,295,900
2023-10-11	6.780	6.790	6.640	6.730	6.533	22,803,184
2023-10-10	6.430	6.860	6.430	6.770	6.572	38,324,226
2023-10-09	6.340	6.470	6.310	6.430	6.242	17,761,787
2023-09-28	6.220	6.370	6.220	6.350	6.164	12,332,465
2023-09-27	6.240	6.320	6.220	6.250	6.067	16,642,820
2023-09-26	6.150	6.390	6.120	6.320	6.135	29,590,920
2023-09-25	5.890	6.210	5.870	6.190	6.009	23,200,660
2023-09-22	5.730	5.900	5.690	5.890	5.718	9,594,100
2023-09-21	5.780	5.830	5.700	5.760	5.591	5,160,160
2023-09-20	5.790	5.850	5.730	5.740	5.572	5,224,860
2023-09-19	5.870	5.920	5.770	5.790	5.620	5,344,985
2023-09-18	5.790	5.930	5.760	5.890	5.718	6,435,380
2023-09-15	5.860	5.910	5.780	5.810	5.640	8,129,900
2023-09-14	5.830	5.890	5.760	5.800	5.630	6,433,760
2023-09-13	5.920	5.990	5.830	5.880	5.708	8,443,600
2023-09-12	5.980	6.040	5.920	5.950	5.776	7,024,600
2023-09-11	5.960	5.990	5.870	5.960	5.786	7,387,560
2023-09-08	5.920	5.940	5.850	5.910	5.737	5,320,700
2023-09-07	5.990	5.990	5.890	5.890	5.718	7,879,580
2023-09-06	5.870	5.980	5.840	5.960	5.786	8,330,239
2023-09-05	5.890	5.920	5.840	5.900	5.727	6,114,340
2023-09-04	5.790	5.910	5.760	5.910	5.737	8,861,500
2023-09-01	5.770	5.810	5.710	5.770	5.601	6,248,580
2023-08-31	5.840	5.930	5.750	5.770	5.601	8,168,140
2023-08-30	5.780	5.950	5.780	5.850	5.679	11,736,407
2023-08-29	5.590	5.820	5.590	5.780	5.611	13,913,400
2023-08-28	5.770	5.770	5.570	5.590	5.426	11,345,792
2023-08-25	5.510	5.620	5.430	5.450	5.290	5,916,200
2023-08-24	5.600	5.640	5.480	5.550	5.388	6,831,600
2023-08-23	5.620	5.670	5.570	5.580	5.417	6,315,200
2023-08-22	5.700	5.770	5.550	5.650	5.485	6,769,800
2023-08-21	5.730	5.790	5.680	5.690	5.523	6,339,100
2023-08-18	5.730	5.860	5.730	5.730	5.562	8,379,600
2023-08-17	5.610	5.750	5.560	5.750	5.582	7,141,960
2023-08-16	5.680	5.690	5.600	5.610	5.446	7,446,642
2023-08-15	5.770	5.810	5.660	5.690	5.523	6,894,471
2023-08-14	5.720	5.830	5.670	5.800	5.630	7,369,239
2023-08-11	5.990	6.050	5.780	5.780	5.611	14,707,860
2023-08-10	5.920	6.090	5.900	6.020	5.844	17,347,840
2023-08-09	6.190	6.290	5.890	5.920	5.747	33,698,919
2023-08-08	6.010	6.280	5.950	6.220	6.038	19,707,788
2023-08-07	6.100	6.120	5.960	6.000	5.824	8,627,600
2023-08-04	6.140	6.180	6.090	6.100	5.921	6,421,919
2023-08-03	6.130	6.180	6.050	6.100	5.921	7,755,900
2023-08-02	6.150	6.210	6.120	6.160	5.980	5,818,100

← NewerPage 13 of 21 · 1,212 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.