Zhangjiagang Furui Special Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	6.640	6.700	6.420	6.540	6.349	13,388,062
2022-08-04	6.550	6.730	6.450	6.600	6.407	13,428,000
2022-08-03	6.480	6.750	6.400	6.440	6.251	16,674,193
2022-08-02	6.790	6.850	6.440	6.480	6.290	21,200,118
2022-08-01	6.700	6.940	6.630	6.880	6.679	22,523,172
2022-07-29	6.760	6.830	6.640	6.670	6.475	11,886,400
2022-07-28	6.740	6.780	6.660	6.710	6.514	12,538,596
2022-07-27	6.540	6.770	6.520	6.680	6.484	13,934,174
2022-07-26	6.510	6.570	6.360	6.550	6.358	9,605,352
2022-07-25	6.650	6.720	6.430	6.550	6.358	13,447,820
2022-07-22	6.600	6.720	6.530	6.660	6.465	13,930,980
2022-07-21	6.580	6.730	6.530	6.630	6.436	14,718,668
2022-07-20	6.580	6.630	6.520	6.580	6.387	9,581,200
2022-07-19	6.520	6.630	6.470	6.570	6.378	10,392,600
2022-07-18	6.350	6.500	6.270	6.490	6.300	11,283,418
2022-07-15	6.560	6.650	6.300	6.320	6.135	14,083,000
2022-07-14	6.230	6.660	6.230	6.590	6.397	23,258,500
2022-07-13	6.050	6.340	6.010	6.260	6.077	12,441,140
2022-07-12	6.290	6.300	6.030	6.050	5.873	10,298,260
2022-07-11	6.440	6.450	6.210	6.260	6.077	10,097,576
2022-07-08	6.480	6.610	6.420	6.450	6.261	10,682,928
2022-07-07	6.220	6.530	6.220	6.470	6.281	14,329,551
2022-07-06	6.330	6.340	6.170	6.230	6.048	9,308,695
2022-07-05	6.430	6.470	6.200	6.310	6.125	14,102,489
2022-07-04	6.490	6.500	6.360	6.430	6.242	11,037,000
2022-07-01	6.550	6.600	6.470	6.480	6.290	9,446,640
2022-06-30	6.610	6.660	6.490	6.540	6.349	14,158,727
2022-06-29	6.840	6.990	6.600	6.610	6.416	20,162,200
2022-06-28	6.670	6.940	6.660	6.890	6.688	22,171,883
2022-06-27	6.690	6.790	6.640	6.690	6.494	14,016,205
2022-06-24	6.630	6.750	6.580	6.680	6.475	14,179,010
2022-06-23	6.510	6.670	6.460	6.640	6.436	13,989,096
2022-06-22	6.570	6.710	6.520	6.520	6.320	15,225,463
2022-06-21	6.700	6.740	6.500	6.590	6.387	17,302,639
2022-06-20	6.500	6.750	6.460	6.660	6.455	23,294,814
2022-06-17	6.350	6.660	6.340	6.500	6.300	18,659,426
2022-06-16	6.500	6.570	6.390	6.400	6.203	19,190,074
2022-06-15	6.710	6.730	6.480	6.500	6.300	40,466,840
2022-06-14	6.300	6.850	6.180	6.750	6.543	58,412,379
2022-06-13	6.100	6.390	6.050	6.330	6.135	23,310,787
2022-06-10	5.930	6.200	5.930	6.130	5.942	11,595,649
2022-06-09	6.190	6.200	5.960	5.990	5.806	10,311,903
2022-06-08	6.160	6.230	5.990	6.150	5.961	15,639,091
2022-06-07	6.280	6.290	6.110	6.150	5.961	11,270,000
2022-06-06	6.150	6.280	6.150	6.240	6.048	11,789,900
2022-06-02	6.050	6.160	6.030	6.150	5.961	10,059,140
2022-06-01	6.020	6.130	6.020	6.080	5.893	8,588,803
2022-05-31	5.950	6.060	5.860	6.050	5.864	12,798,660
2022-05-30	5.950	6.000	5.830	5.960	5.777	8,729,046
2022-05-27	5.880	6.000	5.860	5.940	5.757	11,486,940
2022-05-26	5.900	5.950	5.710	5.890	5.709	10,049,403
2022-05-25	5.720	5.880	5.700	5.860	5.680	8,838,260
2022-05-24	6.040	6.190	5.740	5.740	5.564	21,846,540
2022-05-23	5.910	6.050	5.840	6.050	5.864	12,360,748
2022-05-20	5.930	5.940	5.810	5.900	5.719	12,478,186
2022-05-19	5.680	5.890	5.630	5.880	5.699	14,857,120
2022-05-18	5.660	5.820	5.600	5.760	5.583	13,114,817
2022-05-17	5.620	5.750	5.550	5.700	5.525	12,722,450
2022-05-16	5.670	5.770	5.620	5.620	5.447	8,240,520
2022-05-13	5.650	5.730	5.580	5.660	5.486	7,528,500

← NewerPage 18 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.