Zhangjiagang Furui Special Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	5.580	5.740	5.560	5.650	5.476	9,923,710
2022-05-11	5.650	5.880	5.630	5.630	5.457	15,719,023
2022-05-10	5.500	5.710	5.460	5.650	5.476	9,885,000
2022-05-09	5.450	5.670	5.340	5.580	5.409	9,367,500
2022-05-06	5.390	5.550	5.290	5.440	5.273	9,919,300
2022-05-05	5.540	5.650	5.500	5.530	5.360	10,523,972
2022-04-29	5.300	5.580	5.300	5.540	5.370	13,841,692
2022-04-28	5.490	5.490	5.280	5.340	5.176	10,025,520
2022-04-27	5.130	5.500	5.080	5.480	5.312	13,649,400
2022-04-26	5.410	5.550	5.210	5.250	5.089	13,746,660
2022-04-25	5.950	5.950	5.440	5.450	5.283	17,142,360
2022-04-22	6.080	6.230	6.030	6.060	5.874	10,763,740
2022-04-21	6.600	6.630	6.130	6.180	5.990	17,531,712
2022-04-20	6.800	6.890	6.600	6.640	6.436	9,870,656
2022-04-19	6.680	6.900	6.680	6.840	6.630	9,180,300
2022-04-18	6.670	6.760	6.500	6.730	6.523	8,565,900
2022-04-15	6.920	6.930	6.670	6.700	6.494	12,564,977
2022-04-14	6.970	7.060	6.870	7.000	6.785	8,227,528
2022-04-13	7.110	7.150	6.930	6.940	6.727	10,644,600
2022-04-12	6.980	7.220	6.950	7.180	6.959	12,768,260
2022-04-11	7.350	7.350	6.950	6.980	6.766	13,430,001
2022-04-08	7.390	7.410	7.170	7.290	7.066	13,972,920
2022-04-07	7.670	7.700	7.350	7.380	7.153	23,070,881
2022-04-06	7.550	7.800	7.540	7.780	7.541	21,136,709
2022-04-01	7.720	7.720	7.530	7.540	7.308	14,783,434
2022-03-31	7.850	7.870	7.650	7.730	7.492	18,277,660
2022-03-30	7.910	8.010	7.780	7.900	7.657	14,734,480
2022-03-29	8.080	8.150	7.820	7.890	7.648	16,871,052
2022-03-28	8.030	8.190	7.950	8.060	7.812	18,850,623
2022-03-25	8.210	8.450	8.100	8.150	7.900	33,129,939
2022-03-24	8.530	8.980	8.450	8.450	8.190	52,164,286
2022-03-23	8.750	8.970	8.390	8.450	8.190	59,362,532
2022-03-22	8.160	8.340	8.040	8.250	7.996	20,323,600
2022-03-21	8.010	8.240	7.970	8.130	7.880	20,121,900
2022-03-18	7.950	8.100	7.820	8.060	7.812	23,534,212
2022-03-17	7.600	8.080	7.570	7.870	7.628	30,795,800
2022-03-16	7.400	7.580	7.110	7.510	7.279	20,312,480
2022-03-15	7.660	7.770	7.280	7.300	7.076	22,452,106
2022-03-14	8.220	8.220	7.750	7.770	7.531	20,836,200
2022-03-11	8.170	8.290	7.960	8.220	7.967	19,952,900
2022-03-10	8.490	8.550	8.280	8.290	8.035	24,983,460
2022-03-09	8.300	8.390	7.890	8.390	8.132	26,772,716
2022-03-08	8.600	8.640	8.150	8.230	7.977	30,755,958
2022-03-07	8.910	9.010	8.590	8.610	8.345	29,058,296
2022-03-04	9.400	9.410	8.830	8.910	8.636	55,097,994
2022-03-03	9.020	9.750	8.910	9.570	9.276	72,256,712
2022-03-02	9.000	9.120	8.900	9.020	8.743	32,886,040
2022-03-01	9.020	9.160	8.880	8.900	8.626	31,221,477
2022-02-28	9.100	9.100	8.780	8.830	8.559	29,891,839
2022-02-25	8.700	9.200	8.570	8.970	8.694	49,381,280
2022-02-24	8.650	8.990	8.380	8.730	8.462	52,471,444
2022-02-23	8.500	8.720	8.500	8.690	8.423	23,607,633
2022-02-22	8.440	8.860	8.440	8.680	8.413	44,603,873
2022-02-21	8.300	8.390	8.200	8.380	8.122	18,598,373
2022-02-18	8.160	8.340	8.070	8.340	8.084	19,436,524
2022-02-17	8.200	8.290	8.140	8.220	7.967	19,230,449
2022-02-16	8.070	8.240	8.030	8.200	7.948	18,841,940
2022-02-15	7.950	8.040	7.910	7.990	7.744	8,952,215
2022-02-14	7.890	8.100	7.860	7.950	7.706	10,474,178
2022-02-11	8.090	8.130	7.880	7.880	7.638	15,824,583

← NewerPage 19 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.