Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.000 | 8.020 | 7.800 | 8.000 | 7.754 | 33,104,302 |
| 2021-11-09 | 8.060 | 8.170 | 7.900 | 8.040 | 7.793 | 42,928,051 |
| 2021-11-08 | 8.340 | 8.610 | 8.010 | 8.030 | 7.783 | 58,049,282 |
| 2021-11-05 | 7.600 | 7.960 | 7.560 | 7.800 | 7.560 | 35,253,108 |
| 2021-11-04 | 7.360 | 7.720 | 7.320 | 7.660 | 7.425 | 29,898,483 |
| 2021-11-03 | 7.300 | 7.450 | 7.170 | 7.350 | 7.124 | 20,380,368 |
| 2021-11-02 | 7.460 | 7.660 | 7.180 | 7.270 | 7.047 | 29,228,038 |
| 2021-11-01 | 7.030 | 7.520 | 6.940 | 7.520 | 7.289 | 38,982,365 |
| 2021-10-29 | 7.150 | 7.370 | 7.000 | 7.070 | 6.853 | 35,187,053 |
| 2021-10-28 | 7.680 | 7.700 | 7.090 | 7.180 | 6.959 | 39,233,533 |
| 2021-10-27 | 8.140 | 8.180 | 7.800 | 7.810 | 7.570 | 33,530,635 |
| 2021-10-26 | 8.200 | 8.330 | 8.080 | 8.180 | 7.929 | 41,056,162 |
| 2021-10-25 | 7.570 | 8.230 | 7.560 | 8.110 | 7.861 | 46,549,366 |
| 2021-10-22 | 8.050 | 8.050 | 7.500 | 7.560 | 7.328 | 39,313,143 |
| 2021-10-21 | 8.080 | 8.250 | 8.000 | 8.030 | 7.783 | 27,653,852 |
| 2021-10-20 | 8.100 | 8.410 | 7.930 | 8.210 | 7.958 | 37,863,860 |
| 2021-10-19 | 8.320 | 8.390 | 8.110 | 8.190 | 7.938 | 33,389,587 |
| 2021-10-18 | 8.080 | 8.350 | 8.010 | 8.300 | 8.045 | 36,077,346 |
| 2021-10-15 | 8.050 | 8.240 | 7.900 | 8.090 | 7.841 | 39,109,961 |
| 2021-10-14 | 7.660 | 8.020 | 7.520 | 8.000 | 7.754 | 29,669,258 |
← NewerPage 21 of 21 · 1,220 trading days
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.