Zhangjiagang Furui Special Equip historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	8.180	8.220	8.080	8.130	7.880	14,675,879
2022-02-09	8.180	8.260	8.060	8.240	7.987	19,108,717
2022-02-08	8.100	8.220	8.000	8.190	7.938	20,530,206
2022-02-07	7.960	8.140	7.900	8.090	7.841	20,240,826
2022-01-28	7.710	7.880	7.550	7.770	7.531	16,435,106
2022-01-27	7.810	7.880	7.600	7.610	7.376	16,222,000
2022-01-26	7.920	8.080	7.790	7.860	7.618	21,720,720
2022-01-25	8.090	8.250	7.740	7.740	7.502	22,181,100
2022-01-24	7.990	8.160	7.990	8.080	7.832	12,669,420
2022-01-21	8.110	8.170	8.000	8.080	7.832	14,973,140
2022-01-20	8.450	8.470	8.080	8.110	7.861	23,917,800
2022-01-19	8.430	8.600	8.390	8.470	8.210	17,248,600
2022-01-18	8.700	8.700	8.400	8.430	8.171	24,552,000
2022-01-17	8.610	8.740	8.550	8.680	8.413	18,958,600
2022-01-14	8.790	8.870	8.590	8.640	8.374	23,216,560
2022-01-13	8.940	9.010	8.800	8.810	8.539	21,868,773
2022-01-12	8.870	9.090	8.810	9.060	8.782	27,305,180
2022-01-11	9.250	9.380	8.750	8.810	8.539	44,894,083
2022-01-10	9.270	9.500	9.240	9.340	9.053	21,890,000
2022-01-07	9.640	9.810	9.210	9.220	8.937	35,132,640
2022-01-06	9.450	9.790	9.260	9.660	9.363	43,228,471
2022-01-05	9.510	9.590	9.120	9.550	9.257	50,329,094
2022-01-04	9.670	9.760	9.420	9.500	9.208	40,948,003
2021-12-31	9.850	9.970	9.650	9.670	9.373	43,495,268
2021-12-30	10.300	10.490	9.830	9.900	9.596	63,109,365
2021-12-29	10.500	10.720	10.280	10.420	10.100	37,545,069
2021-12-28	11.000	11.000	10.350	10.620	10.294	65,586,223
2021-12-27	10.320	11.260	10.280	11.020	10.681	75,208,108
2021-12-24	10.870	11.140	10.350	10.480	10.158	71,657,587
2021-12-23	10.770	11.170	10.690	10.840	10.507	72,436,716
2021-12-22	10.580	11.300	10.340	10.850	10.517	74,574,545
2021-12-21	10.500	10.550	10.140	10.390	10.071	51,413,069
2021-12-20	10.710	11.100	10.440	10.650	10.323	71,793,800
2021-12-17	11.010	11.370	10.600	10.650	10.323	80,093,455
2021-12-16	10.360	11.490	10.280	11.150	10.807	109,193,664
2021-12-15	10.280	10.930	10.120	10.460	10.139	80,540,618
2021-12-14	9.970	10.350	9.850	10.250	9.935	62,552,160
2021-12-13	9.730	10.110	9.610	10.060	9.751	54,261,680
2021-12-10	9.980	10.090	9.660	9.700	9.402	46,528,411
2021-12-09	9.950	10.370	9.820	10.070	9.761	56,244,391
2021-12-08	9.600	10.200	9.550	9.910	9.605	55,457,247
2021-12-07	10.400	10.460	9.460	9.600	9.305	69,570,260
2021-12-06	10.470	10.740	10.050	10.400	10.080	71,493,709
2021-12-03	10.500	10.850	10.260	10.490	10.168	70,745,119
2021-12-02	10.420	11.080	10.280	10.660	10.332	109,644,293
2021-12-01	9.750	10.850	9.700	10.530	10.206	103,290,475
2021-11-30	9.880	10.270	9.700	9.890	9.586	71,337,485
2021-11-29	9.390	9.890	9.390	9.610	9.315	56,338,275
2021-11-26	9.420	10.080	9.330	9.640	9.344	66,403,216
2021-11-25	9.910	10.250	9.530	9.610	9.315	73,052,254
2021-11-24	9.530	10.280	9.410	9.910	9.605	92,250,288
2021-11-23	9.370	9.790	9.280	9.520	9.227	73,223,285
2021-11-22	9.300	10.000	9.110	9.560	9.266	114,301,185
2021-11-19	8.160	9.720	8.120	9.260	8.975	128,410,605
2021-11-18	8.630	8.850	8.300	8.300	8.045	70,905,505
2021-11-17	8.160	8.300	8.100	8.300	8.045	40,971,229
2021-11-16	8.180	8.380	7.900	8.280	8.026	61,245,954
2021-11-15	7.890	8.170	7.870	8.160	7.909	39,705,580
2021-11-12	7.940	8.010	7.870	7.890	7.648	28,476,305
2021-11-11	8.050	8.050	7.910	8.000	7.754	25,904,660

← NewerPage 20 of 21 · 1,212 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.