Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5.770 | 5.810 | 5.690 | 5.760 | 5.591 | 10,996,409 |
| 2023-05-05 | 5.830 | 5.860 | 5.740 | 5.770 | 5.601 | 16,482,720 |
| 2023-05-04 | 5.480 | 5.850 | 5.420 | 5.810 | 5.640 | 31,377,462 |
| 2023-04-28 | 5.360 | 5.670 | 5.270 | 5.580 | 5.417 | 34,538,926 |
| 2023-04-27 | 5.050 | 5.130 | 4.980 | 5.070 | 4.922 | 6,809,002 |
| 2023-04-26 | 4.950 | 5.090 | 4.890 | 5.050 | 4.902 | 6,331,263 |
| 2023-04-25 | 5.170 | 5.190 | 4.850 | 4.960 | 4.815 | 12,883,800 |
| 2023-04-24 | 5.210 | 5.250 | 5.130 | 5.160 | 5.009 | 7,522,860 |
| 2023-04-21 | 5.380 | 5.400 | 5.210 | 5.220 | 5.067 | 9,834,120 |
| 2023-04-20 | 5.470 | 5.480 | 5.350 | 5.380 | 5.223 | 8,851,900 |
| 2023-04-19 | 5.640 | 5.650 | 5.470 | 5.470 | 5.310 | 14,986,732 |
| 2023-04-18 | 5.750 | 5.810 | 5.640 | 5.670 | 5.504 | 11,577,129 |
| 2023-04-17 | 5.690 | 5.860 | 5.660 | 5.790 | 5.620 | 17,888,280 |
| 2023-04-14 | 5.690 | 5.730 | 5.600 | 5.650 | 5.485 | 10,616,120 |
| 2023-04-13 | 5.670 | 5.800 | 5.630 | 5.720 | 5.553 | 12,145,500 |
| 2023-04-12 | 5.670 | 5.710 | 5.620 | 5.670 | 5.504 | 8,697,000 |
| 2023-04-11 | 5.670 | 5.720 | 5.600 | 5.630 | 5.465 | 8,315,729 |
| 2023-04-10 | 5.790 | 5.810 | 5.610 | 5.660 | 5.494 | 12,826,210 |
| 2023-04-07 | 5.690 | 5.910 | 5.680 | 5.790 | 5.620 | 20,005,545 |
| 2023-04-06 | 5.610 | 5.710 | 5.550 | 5.690 | 5.523 | 14,818,080 |
| 2023-04-04 | 5.710 | 5.830 | 5.630 | 5.670 | 5.504 | 20,162,565 |
| 2023-04-03 | 5.710 | 5.810 | 5.660 | 5.740 | 5.572 | 18,470,670 |
| 2023-03-31 | 5.730 | 5.740 | 5.610 | 5.670 | 5.504 | 16,700,480 |
| 2023-03-30 | 5.820 | 5.850 | 5.680 | 5.760 | 5.591 | 31,553,616 |
| 2023-03-29 | 5.580 | 6.050 | 5.510 | 5.900 | 5.727 | 57,529,397 |
| 2023-03-28 | 5.550 | 5.650 | 5.470 | 5.550 | 5.388 | 14,385,900 |
| 2023-03-27 | 5.420 | 5.550 | 5.410 | 5.500 | 5.339 | 8,634,500 |
| 2023-03-24 | 5.450 | 5.450 | 5.360 | 5.420 | 5.261 | 6,623,300 |
| 2023-03-23 | 5.510 | 5.510 | 5.380 | 5.430 | 5.271 | 7,866,277 |
| 2023-03-22 | 5.470 | 5.590 | 5.470 | 5.510 | 5.349 | 8,997,300 |
| 2023-03-21 | 5.360 | 5.480 | 5.330 | 5.480 | 5.320 | 8,018,400 |
| 2023-03-20 | 5.330 | 5.350 | 5.250 | 5.330 | 5.174 | 8,598,920 |
| 2023-03-17 | 5.280 | 5.330 | 5.240 | 5.270 | 5.116 | 6,900,760 |
| 2023-03-16 | 5.390 | 5.410 | 5.250 | 5.260 | 5.106 | 9,219,601 |
| 2023-03-15 | 5.300 | 5.500 | 5.300 | 5.430 | 5.271 | 11,451,200 |
| 2023-03-14 | 5.690 | 5.690 | 5.270 | 5.350 | 5.193 | 16,730,700 |
| 2023-03-13 | 5.440 | 5.500 | 5.370 | 5.410 | 5.252 | 6,050,900 |
| 2023-03-10 | 5.550 | 5.580 | 5.450 | 5.480 | 5.320 | 7,149,300 |
| 2023-03-09 | 5.540 | 5.600 | 5.490 | 5.590 | 5.426 | 6,329,740 |
| 2023-03-08 | 5.480 | 5.560 | 5.460 | 5.530 | 5.368 | 6,222,900 |
| 2023-03-07 | 5.680 | 5.750 | 5.520 | 5.530 | 5.368 | 10,592,015 |
| 2023-03-06 | 5.630 | 5.750 | 5.630 | 5.650 | 5.485 | 6,557,439 |
| 2023-03-03 | 5.740 | 5.750 | 5.610 | 5.640 | 5.475 | 6,680,300 |
| 2023-03-02 | 5.720 | 5.830 | 5.670 | 5.690 | 5.523 | 8,821,950 |
| 2023-03-01 | 5.630 | 5.710 | 5.630 | 5.710 | 5.543 | 5,524,600 |
| 2023-02-28 | 5.650 | 5.700 | 5.580 | 5.660 | 5.494 | 5,340,720 |
| 2023-02-27 | 5.700 | 5.770 | 5.610 | 5.620 | 5.455 | 7,447,300 |
| 2023-02-24 | 5.730 | 5.780 | 5.680 | 5.710 | 5.543 | 7,238,400 |
| 2023-02-23 | 5.760 | 5.850 | 5.700 | 5.720 | 5.553 | 8,522,800 |
| 2023-02-22 | 5.760 | 5.790 | 5.690 | 5.710 | 5.543 | 5,779,720 |
| 2023-02-21 | 5.760 | 5.810 | 5.700 | 5.760 | 5.591 | 7,617,516 |
| 2023-02-20 | 5.710 | 5.740 | 5.600 | 5.730 | 5.562 | 10,792,627 |
| 2023-02-17 | 5.750 | 5.830 | 5.680 | 5.720 | 5.553 | 10,581,800 |
| 2023-02-16 | 5.900 | 5.940 | 5.640 | 5.690 | 5.523 | 17,360,200 |
| 2023-02-15 | 6.000 | 6.000 | 5.880 | 5.900 | 5.727 | 15,049,991 |
| 2023-02-14 | 5.920 | 6.020 | 5.820 | 5.960 | 5.786 | 20,327,845 |
| 2023-02-13 | 5.770 | 5.970 | 5.720 | 5.910 | 5.737 | 21,631,192 |
| 2023-02-10 | 5.680 | 6.020 | 5.640 | 5.810 | 5.640 | 26,653,336 |
| 2023-02-09 | 5.640 | 5.680 | 5.590 | 5.680 | 5.514 | 9,739,628 |
| 2023-02-08 | 5.650 | 5.720 | 5.610 | 5.670 | 5.504 | 9,871,388 |
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.