Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.820 | 7.100 | 6.800 | 7.090 | 7.090 | 16,011,600 |
| 2026-07-22 | 6.900 | 6.920 | 6.770 | 6.800 | 6.800 | 10,845,820 |
| 2026-07-21 | 6.840 | 6.930 | 6.570 | 6.920 | 6.920 | 16,829,600 |
| 2026-07-20 | 6.920 | 7.090 | 6.700 | 6.840 | 6.840 | 15,177,700 |
| 2026-07-17 | 7.250 | 7.340 | 6.870 | 6.920 | 6.920 | 19,387,600 |
| 2026-07-16 | 7.300 | 7.410 | 7.200 | 7.240 | 7.240 | 14,108,700 |
| 2026-07-15 | 7.380 | 7.510 | 7.260 | 7.400 | 7.400 | 15,401,900 |
| 2026-07-14 | 7.380 | 7.480 | 7.180 | 7.460 | 7.460 | 17,739,881 |
| 2026-07-13 | 7.990 | 8.120 | 7.380 | 7.400 | 7.400 | 26,112,400 |
| 2026-07-10 | 7.500 | 7.950 | 7.370 | 7.710 | 7.710 | 28,541,260 |
| 2026-07-09 | 7.640 | 7.820 | 7.340 | 7.560 | 7.560 | 26,944,236 |
| 2026-07-08 | 7.940 | 8.110 | 7.720 | 7.740 | 7.740 | 26,603,400 |
| 2026-07-07 | 7.470 | 8.270 | 7.310 | 8.100 | 8.100 | 45,949,961 |
| 2026-07-06 | 7.730 | 7.790 | 7.480 | 7.500 | 7.500 | 14,322,418 |
| 2026-07-03 | 7.590 | 7.800 | 7.540 | 7.730 | 7.730 | 16,728,701 |
| 2026-07-02 | 7.600 | 7.760 | 7.520 | 7.550 | 7.550 | 18,501,561 |
| 2026-07-01 | 7.380 | 7.850 | 7.330 | 7.650 | 7.650 | 24,771,781 |
| 2026-06-30 | 7.160 | 7.400 | 7.070 | 7.400 | 7.400 | 15,582,146 |
| 2026-06-29 | 7.200 | 7.360 | 6.950 | 7.190 | 7.190 | 16,790,393 |
| 2026-06-26 | 7.280 | 7.500 | 7.200 | 7.210 | 7.210 | 18,134,471 |
| 2026-06-25 | 7.670 | 7.760 | 7.340 | 7.340 | 7.340 | 21,758,467 |
| 2026-06-24 | 7.650 | 7.750 | 7.440 | 7.690 | 7.690 | 19,044,160 |
| 2026-06-23 | 7.660 | 7.880 | 7.610 | 7.720 | 7.720 | 14,948,400 |
| 2026-06-22 | 7.790 | 7.800 | 7.420 | 7.670 | 7.670 | 20,876,420 |
| 2026-06-18 | 7.830 | 7.940 | 7.680 | 7.790 | 7.790 | 14,815,320 |
| 2026-06-17 | 8.000 | 8.010 | 7.800 | 7.880 | 7.880 | 18,581,400 |
| 2026-06-16 | 7.970 | 8.300 | 7.950 | 8.100 | 8.100 | 26,145,051 |
| 2026-06-15 | 7.700 | 7.980 | 7.700 | 7.980 | 7.980 | 21,191,199 |
| 2026-06-12 | 7.560 | 7.730 | 7.450 | 7.680 | 7.680 | 17,355,471 |
| 2026-06-11 | 7.470 | 7.660 | 7.420 | 7.530 | 7.530 | 12,989,100 |
| 2026-06-10 | 7.730 | 7.740 | 7.450 | 7.560 | 7.560 | 17,926,961 |
| 2026-06-09 | 7.860 | 7.880 | 7.650 | 7.770 | 7.770 | 14,807,277 |
| 2026-06-08 | 7.800 | 8.050 | 7.710 | 7.790 | 7.790 | 19,958,699 |
| 2026-06-05 | 7.850 | 8.050 | 7.680 | 7.970 | 7.970 | 22,424,900 |
| 2026-06-04 | 8.280 | 8.340 | 7.820 | 7.870 | 7.870 | 28,682,699 |
| 2026-06-03 | 8.340 | 8.580 | 8.270 | 8.350 | 8.350 | 18,233,680 |
| 2026-06-02 | 8.430 | 8.620 | 8.210 | 8.420 | 8.420 | 19,467,010 |
| 2026-06-01 | 8.230 | 8.690 | 8.210 | 8.500 | 8.500 | 18,084,961 |
| 2026-05-29 | 8.660 | 8.660 | 8.270 | 8.290 | 8.290 | 23,684,439 |
| 2026-05-28 | 8.470 | 8.830 | 8.370 | 8.760 | 8.760 | 26,330,689 |
| 2026-05-27 | 8.370 | 8.560 | 8.370 | 8.410 | 8.410 | 25,765,490 |
| 2026-05-26 | 8.630 | 8.630 | 8.180 | 8.330 | 8.330 | 30,887,090 |
| 2026-05-25 | 9.230 | 9.230 | 8.630 | 8.740 | 8.740 | 41,033,793 |
| 2026-05-22 | 9.200 | 9.320 | 9.070 | 9.240 | 9.240 | 21,880,369 |
| 2026-05-21 | 9.500 | 9.640 | 9.050 | 9.050 | 9.050 | 33,928,230 |
| 2026-05-20 | 9.830 | 9.880 | 9.460 | 9.480 | 9.480 | 31,631,660 |
| 2026-05-19 | 10.200 | 10.230 | 9.760 | 9.930 | 9.930 | 37,627,520 |
| 2026-05-18 | 10.280 | 10.380 | 10.110 | 10.270 | 10.150 | 39,868,488 |
| 2026-05-15 | 9.920 | 10.390 | 9.870 | 10.380 | 10.259 | 60,547,727 |
| 2026-05-14 | 10.100 | 10.350 | 9.870 | 9.870 | 9.755 | 43,047,461 |
| 2026-05-13 | 9.810 | 10.230 | 9.700 | 10.200 | 10.081 | 55,074,834 |
| 2026-05-12 | 9.680 | 10.200 | 9.680 | 9.930 | 9.814 | 68,439,028 |
| 2026-05-11 | 9.340 | 9.560 | 9.320 | 9.550 | 9.438 | 41,544,670 |
| 2026-05-08 | 9.360 | 9.360 | 9.240 | 9.320 | 9.211 | 24,435,800 |
| 2026-05-07 | 9.450 | 9.460 | 9.350 | 9.410 | 9.300 | 27,480,947 |
| 2026-05-06 | 9.310 | 9.510 | 9.280 | 9.490 | 9.379 | 36,428,760 |
| 2026-04-30 | 9.400 | 9.440 | 9.120 | 9.310 | 9.201 | 29,088,620 |
| 2026-04-29 | 9.330 | 9.430 | 9.320 | 9.360 | 9.251 | 27,602,326 |
| 2026-04-28 | 9.060 | 9.500 | 9.060 | 9.460 | 9.350 | 47,069,142 |
| 2026-04-27 | 8.950 | 9.110 | 8.840 | 9.110 | 9.004 | 19,367,660 |
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.