Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.550 | 5.640 | 5.540 | 5.640 | 5.475 | 7,522,920 |
| 2023-02-06 | 5.500 | 5.570 | 5.500 | 5.560 | 5.397 | 6,936,432 |
| 2023-02-03 | 5.520 | 5.580 | 5.440 | 5.520 | 5.358 | 7,434,300 |
| 2023-02-02 | 5.590 | 5.610 | 5.530 | 5.550 | 5.388 | 6,385,502 |
| 2023-02-01 | 5.500 | 5.600 | 5.460 | 5.590 | 5.426 | 10,158,500 |
| 2023-01-31 | 5.390 | 5.490 | 5.350 | 5.490 | 5.329 | 7,456,600 |
| 2023-01-30 | 5.340 | 5.440 | 5.330 | 5.400 | 5.242 | 9,714,620 |
| 2023-01-20 | 5.210 | 5.310 | 5.200 | 5.290 | 5.135 | 7,238,300 |
| 2023-01-19 | 5.170 | 5.190 | 5.090 | 5.180 | 5.028 | 9,111,640 |
| 2023-01-18 | 5.190 | 5.290 | 5.190 | 5.250 | 5.096 | 5,125,200 |
| 2023-01-17 | 5.270 | 5.290 | 5.180 | 5.190 | 5.038 | 3,404,500 |
| 2023-01-16 | 5.210 | 5.280 | 5.180 | 5.260 | 5.106 | 5,168,995 |
| 2023-01-13 | 5.190 | 5.230 | 5.150 | 5.180 | 5.028 | 3,187,800 |
| 2023-01-12 | 5.200 | 5.220 | 5.170 | 5.200 | 5.048 | 2,934,395 |
| 2023-01-11 | 5.260 | 5.280 | 5.170 | 5.170 | 5.019 | 3,915,000 |
| 2023-01-10 | 5.300 | 5.310 | 5.230 | 5.260 | 5.106 | 4,113,800 |
| 2023-01-09 | 5.340 | 5.410 | 5.290 | 5.300 | 5.145 | 6,759,900 |
| 2023-01-06 | 5.310 | 5.360 | 5.260 | 5.270 | 5.116 | 4,957,700 |
| 2023-01-05 | 5.290 | 5.320 | 5.230 | 5.320 | 5.164 | 5,858,768 |
| 2023-01-04 | 5.260 | 5.310 | 5.210 | 5.260 | 5.106 | 5,209,315 |
| 2023-01-03 | 5.120 | 5.280 | 5.120 | 5.270 | 5.116 | 6,851,663 |
| 2022-12-30 | 5.100 | 5.130 | 5.070 | 5.110 | 4.960 | 2,955,507 |
| 2022-12-29 | 5.130 | 5.180 | 5.060 | 5.070 | 4.922 | 5,204,908 |
| 2022-12-28 | 5.250 | 5.260 | 5.080 | 5.090 | 4.941 | 6,449,500 |
| 2022-12-27 | 5.290 | 5.300 | 5.210 | 5.240 | 5.087 | 4,186,771 |
| 2022-12-26 | 5.160 | 5.280 | 5.140 | 5.270 | 5.116 | 4,618,620 |
| 2022-12-23 | 5.160 | 5.220 | 5.120 | 5.150 | 4.999 | 5,015,952 |
| 2022-12-22 | 5.300 | 5.360 | 5.140 | 5.170 | 5.019 | 5,936,400 |
| 2022-12-21 | 5.400 | 5.440 | 5.280 | 5.300 | 5.145 | 5,766,900 |
| 2022-12-20 | 5.360 | 5.480 | 5.340 | 5.440 | 5.281 | 3,918,220 |
| 2022-12-19 | 5.530 | 5.540 | 5.350 | 5.390 | 5.232 | 6,595,360 |
| 2022-12-16 | 5.620 | 5.630 | 5.490 | 5.510 | 5.349 | 5,884,000 |
| 2022-12-15 | 5.570 | 5.640 | 5.540 | 5.640 | 5.475 | 5,594,260 |
| 2022-12-14 | 5.640 | 5.730 | 5.550 | 5.570 | 5.407 | 8,862,534 |
| 2022-12-13 | 5.640 | 5.800 | 5.640 | 5.690 | 5.523 | 8,091,257 |
| 2022-12-12 | 5.830 | 5.830 | 5.640 | 5.660 | 5.494 | 13,654,289 |
| 2022-12-09 | 5.820 | 6.010 | 5.820 | 5.900 | 5.727 | 10,987,120 |
| 2022-12-08 | 5.910 | 5.970 | 5.810 | 5.820 | 5.650 | 10,575,098 |
| 2022-12-07 | 5.930 | 6.020 | 5.890 | 5.920 | 5.747 | 10,308,528 |
| 2022-12-06 | 5.980 | 5.990 | 5.850 | 5.880 | 5.708 | 10,417,500 |
| 2022-12-05 | 5.950 | 6.040 | 5.950 | 6.000 | 5.824 | 11,487,872 |
| 2022-12-02 | 5.890 | 6.100 | 5.850 | 6.000 | 5.824 | 16,718,808 |
| 2022-12-01 | 5.900 | 5.940 | 5.830 | 5.880 | 5.708 | 11,238,000 |
| 2022-11-30 | 5.840 | 6.020 | 5.810 | 5.890 | 5.718 | 13,510,452 |
| 2022-11-29 | 5.750 | 5.840 | 5.750 | 5.820 | 5.650 | 6,521,117 |
| 2022-11-28 | 5.810 | 5.820 | 5.650 | 5.760 | 5.591 | 7,610,320 |
| 2022-11-25 | 5.880 | 5.950 | 5.840 | 5.860 | 5.688 | 9,493,100 |
| 2022-11-24 | 5.870 | 6.020 | 5.800 | 5.940 | 5.766 | 19,916,920 |
| 2022-11-23 | 5.760 | 5.850 | 5.650 | 5.760 | 5.591 | 7,445,829 |
| 2022-11-22 | 5.860 | 5.880 | 5.690 | 5.720 | 5.553 | 8,646,100 |
| 2022-11-21 | 5.780 | 5.850 | 5.740 | 5.830 | 5.659 | 9,277,724 |
| 2022-11-18 | 5.960 | 6.000 | 5.810 | 5.820 | 5.650 | 13,393,200 |
| 2022-11-17 | 5.890 | 6.150 | 5.860 | 5.960 | 5.786 | 26,168,120 |
| 2022-11-16 | 5.650 | 6.150 | 5.630 | 6.000 | 5.824 | 36,182,310 |
| 2022-11-15 | 5.570 | 5.680 | 5.540 | 5.650 | 5.485 | 10,016,600 |
| 2022-11-14 | 5.660 | 5.660 | 5.530 | 5.540 | 5.378 | 8,238,166 |
| 2022-11-11 | 5.680 | 5.720 | 5.610 | 5.620 | 5.455 | 9,149,496 |
| 2022-11-10 | 5.570 | 5.620 | 5.540 | 5.590 | 5.426 | 7,521,190 |
| 2022-11-09 | 5.640 | 5.640 | 5.590 | 5.590 | 5.426 | 5,732,596 |
| 2022-11-08 | 5.700 | 5.720 | 5.580 | 5.640 | 5.475 | 9,378,096 |
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.