Zhangjiagang Furui Special Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.650	5.730	5.640	5.690	5.523	10,515,631
2022-11-04	5.530	5.660	5.470	5.650	5.485	13,191,908
2022-11-03	5.470	5.570	5.450	5.520	5.358	7,396,220
2022-11-02	5.470	5.560	5.450	5.530	5.368	8,897,995
2022-11-01	5.370	5.510	5.360	5.510	5.349	8,547,341
2022-10-31	5.240	5.430	5.240	5.370	5.213	8,703,497
2022-10-28	5.600	5.660	5.290	5.340	5.184	16,143,200
2022-10-27	5.770	5.810	5.660	5.660	5.494	22,009,194
2022-10-26	5.970	6.030	5.890	5.980	5.805	12,867,400
2022-10-25	6.080	6.080	5.760	5.950	5.776	15,713,560
2022-10-24	6.120	6.250	6.010	6.090	5.912	13,938,359
2022-10-21	6.270	6.310	6.050	6.080	5.902	16,264,440
2022-10-20	6.210	6.400	6.200	6.260	6.077	13,771,500
2022-10-19	6.460	6.520	6.290	6.290	6.106	19,146,600
2022-10-18	6.610	6.710	6.430	6.450	6.261	25,524,068
2022-10-17	6.450	6.620	6.350	6.610	6.416	22,025,416
2022-10-14	6.500	6.570	6.450	6.540	6.349	19,753,848
2022-10-13	6.400	6.550	6.280	6.470	6.281	23,006,000
2022-10-12	6.350	6.550	6.060	6.520	6.329	27,290,700
2022-10-11	6.530	6.600	6.200	6.360	6.174	24,107,526
2022-10-10	6.690	7.000	6.590	6.620	6.426	30,413,900
2022-09-30	6.770	6.950	6.560	6.570	6.378	29,015,521
2022-09-29	7.080	7.140	6.810	6.860	6.659	39,674,312
2022-09-28	6.930	7.150	6.750	7.110	6.902	56,348,707
2022-09-27	6.760	6.950	6.590	6.750	6.552	19,954,400
2022-09-26	6.970	6.990	6.680	6.700	6.504	21,897,029
2022-09-23	7.060	7.190	6.950	7.070	6.863	22,203,521
2022-09-22	6.980	7.220	6.890	7.120	6.912	38,831,200
2022-09-21	6.560	7.050	6.370	7.000	6.795	36,704,390
2022-09-20	6.570	6.740	6.540	6.650	6.455	17,336,194
2022-09-19	6.550	6.750	6.480	6.560	6.368	20,543,000
2022-09-16	6.770	6.830	6.480	6.480	6.290	22,575,472
2022-09-15	7.240	7.290	6.790	6.860	6.659	34,164,020
2022-09-14	6.680	7.400	6.620	7.160	6.950	47,804,680
2022-09-13	7.160	7.160	6.780	6.830	6.630	27,958,558
2022-09-09	7.190	7.640	7.030	7.090	6.882	34,469,886
2022-09-08	7.390	7.620	7.300	7.330	7.115	51,292,267
2022-09-07	7.300	7.590	7.230	7.330	7.115	56,723,302
2022-09-06	7.060	7.240	6.800	7.230	7.018	58,574,065
2022-09-05	6.210	7.240	6.210	7.180	6.970	73,454,466
2022-09-02	6.070	6.130	5.970	6.080	5.902	15,041,755
2022-09-01	6.340	6.410	6.000	6.050	5.873	30,582,700
2022-08-31	6.930	6.960	6.340	6.370	6.184	41,799,614
2022-08-30	7.390	7.410	6.980	7.030	6.824	50,649,099
2022-08-29	7.350	7.660	7.290	7.550	7.329	54,270,195
2022-08-26	7.430	7.890	7.270	7.520	7.300	71,639,930
2022-08-25	7.290	7.800	7.130	7.460	7.242	87,654,626
2022-08-24	7.230	7.330	6.980	7.170	6.960	33,901,606
2022-08-23	6.720	7.440	6.670	7.230	7.018	41,189,632
2022-08-22	6.780	6.790	6.660	6.700	6.504	8,249,367
2022-08-19	6.890	6.930	6.740	6.740	6.543	10,851,240
2022-08-18	6.960	6.990	6.860	6.890	6.688	10,185,200
2022-08-17	7.040	7.090	6.900	6.950	6.747	13,142,800
2022-08-16	7.000	7.130	6.960	7.030	6.824	16,904,300
2022-08-15	6.860	7.030	6.840	7.000	6.795	13,139,600
2022-08-12	6.890	7.090	6.880	6.890	6.688	16,309,520
2022-08-11	6.800	6.950	6.760	6.890	6.688	17,048,268
2022-08-10	6.680	6.880	6.640	6.800	6.601	15,061,823
2022-08-09	6.660	6.810	6.650	6.690	6.494	12,766,014
2022-08-08	6.560	6.670	6.450	6.660	6.465	11,093,748

← NewerPage 17 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.