Zhangjiagang Furui Special Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.190	6.200	6.080	6.170	5.989	7,181,342
2023-07-31	6.120	6.240	6.110	6.190	6.009	8,483,451
2023-07-28	6.090	6.230	6.050	6.190	6.009	11,865,680
2023-07-27	6.150	6.200	6.070	6.070	5.892	5,973,000
2023-07-26	6.220	6.240	6.040	6.100	5.921	7,826,500
2023-07-25	6.120	6.250	6.120	6.230	6.048	6,631,259
2023-07-24	6.110	6.150	6.030	6.120	5.941	6,570,240
2023-07-21	6.240	6.250	6.060	6.090	5.912	13,781,459
2023-07-20	6.310	6.380	6.210	6.230	6.048	10,981,760
2023-07-19	6.430	6.430	6.250	6.320	6.135	14,012,440
2023-07-18	6.250	6.520	6.190	6.440	6.251	23,570,200
2023-07-17	6.310	6.310	6.190	6.230	6.048	8,781,500
2023-07-14	6.280	6.370	6.220	6.320	6.135	9,627,500
2023-07-13	6.340	6.400	6.250	6.260	6.077	11,981,100
2023-07-12	6.330	6.520	6.300	6.330	6.145	18,160,300
2023-07-11	6.320	6.420	6.270	6.350	6.164	10,440,780
2023-07-10	6.380	6.430	6.260	6.310	6.125	12,879,900
2023-07-07	6.380	6.450	6.340	6.360	6.174	13,546,580
2023-07-06	6.470	6.500	6.370	6.420	6.232	24,531,824
2023-07-05	6.470	6.620	6.450	6.560	6.368	26,529,172
2023-07-04	6.400	6.660	6.380	6.470	6.281	32,178,732
2023-07-03	6.350	6.470	6.350	6.440	6.251	23,989,683
2023-06-30	6.370	6.510	6.280	6.400	6.213	27,543,311
2023-06-29	6.340	6.480	6.280	6.400	6.213	30,821,671
2023-06-28	6.350	6.400	6.240	6.380	6.193	39,786,176
2023-06-27	5.940	6.620	5.910	6.450	6.261	56,836,393
2023-06-26	5.950	6.090	5.900	5.950	5.776	17,602,928
2023-06-21	5.960	6.110	5.890	6.000	5.824	22,469,667
2023-06-20	5.940	5.990	5.810	5.880	5.708	11,230,522
2023-06-19	5.880	6.070	5.840	5.920	5.747	16,064,400
2023-06-16	5.850	5.910	5.800	5.910	5.737	8,866,600
2023-06-15	5.720	5.840	5.670	5.820	5.650	8,532,020
2023-06-14	5.730	5.770	5.630	5.750	5.582	6,577,100
2023-06-13	5.740	5.870	5.700	5.720	5.553	7,191,400
2023-06-12	5.650	5.780	5.550	5.770	5.601	7,609,660
2023-06-09	5.620	5.670	5.530	5.590	5.426	6,848,700
2023-06-08	5.660	5.720	5.610	5.630	5.465	5,854,300
2023-06-07	5.730	5.730	5.600	5.660	5.494	6,217,814
2023-06-06	5.800	5.880	5.670	5.680	5.514	10,142,300
2023-06-05	5.800	5.900	5.780	5.870	5.698	8,681,360
2023-06-02	5.850	5.970	5.800	5.820	5.650	9,447,789
2023-06-01	5.790	5.910	5.740	5.850	5.679	9,068,100
2023-05-31	5.840	5.850	5.760	5.770	5.601	7,220,479
2023-05-30	5.890	5.910	5.760	5.840	5.669	8,506,253
2023-05-29	6.020	6.040	5.850	5.880	5.708	9,555,400
2023-05-26	5.980	6.070	5.880	6.020	5.844	9,905,540
2023-05-25	5.900	6.060	5.900	6.000	5.824	13,114,700
2023-05-24	5.900	5.990	5.890	5.900	5.727	8,545,500
2023-05-23	6.010	6.060	5.910	5.920	5.747	13,684,329
2023-05-22	6.080	6.230	6.000	6.030	5.853	19,335,248
2023-05-19	6.000	6.150	5.910	6.130	5.951	23,100,925
2023-05-18	5.940	6.030	5.920	5.970	5.795	17,125,451
2023-05-17	5.810	5.950	5.730	5.910	5.737	12,903,400
2023-05-16	5.780	5.950	5.730	5.810	5.640	14,944,800
2023-05-15	5.620	5.790	5.580	5.790	5.620	13,348,752
2023-05-12	5.660	5.740	5.600	5.620	5.455	6,394,900
2023-05-11	5.680	5.720	5.580	5.670	5.504	6,710,840
2023-05-10	5.610	5.720	5.610	5.660	5.494	7,550,700
2023-05-09	5.740	5.780	5.610	5.610	5.446	9,998,540
2023-05-08	5.770	5.810	5.690	5.760	5.591	10,996,409

← NewerPage 14 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.