Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.820 | 10.050 | 9.680 | 9.950 | 9.834 | 33,176,440 |
| 2026-01-20 | 10.110 | 10.290 | 9.760 | 9.870 | 9.755 | 39,276,080 |
| 2026-01-19 | 9.800 | 10.120 | 9.730 | 10.100 | 9.982 | 39,986,863 |
| 2026-01-16 | 10.130 | 10.170 | 9.810 | 9.810 | 9.695 | 39,867,220 |
| 2026-01-15 | 10.060 | 10.400 | 9.840 | 10.000 | 9.883 | 61,035,040 |
| 2026-01-14 | 10.180 | 10.530 | 10.020 | 10.220 | 10.101 | 73,531,500 |
| 2026-01-13 | 10.950 | 10.950 | 10.080 | 10.140 | 10.022 | 90,226,945 |
| 2026-01-12 | 10.560 | 11.300 | 10.550 | 11.000 | 10.872 | 102,878,750 |
| 2026-01-09 | 10.750 | 10.900 | 10.360 | 10.420 | 10.298 | 90,669,435 |
| 2026-01-08 | 10.200 | 10.580 | 10.150 | 10.530 | 10.407 | 94,077,720 |
| 2026-01-07 | 10.010 | 10.390 | 9.830 | 10.330 | 10.209 | 92,951,108 |
| 2026-01-06 | 9.860 | 10.200 | 9.770 | 10.130 | 10.012 | 84,008,330 |
| 2026-01-05 | 10.120 | 10.160 | 9.840 | 9.890 | 9.774 | 69,090,870 |
| 2025-12-31 | 10.020 | 10.140 | 9.840 | 9.890 | 9.774 | 60,290,420 |
| 2025-12-30 | 10.210 | 10.350 | 9.920 | 10.010 | 9.893 | 75,166,034 |
| 2025-12-29 | 10.540 | 10.630 | 10.240 | 10.270 | 10.150 | 90,301,520 |
| 2025-12-26 | 10.410 | 10.810 | 10.350 | 10.630 | 10.506 | 145,761,247 |
| 2025-12-25 | 9.560 | 11.200 | 9.460 | 10.410 | 10.288 | 167,094,412 |
| 2025-12-24 | 9.010 | 9.700 | 8.770 | 9.510 | 9.399 | 85,257,976 |
| 2025-12-23 | 8.990 | 9.490 | 8.990 | 9.140 | 9.033 | 80,590,946 |
| 2025-12-22 | 9.160 | 9.210 | 8.910 | 8.940 | 8.836 | 47,107,226 |
| 2025-12-19 | 8.910 | 9.310 | 8.860 | 9.210 | 9.102 | 51,038,976 |
| 2025-12-18 | 8.830 | 9.170 | 8.730 | 8.880 | 8.776 | 49,216,700 |
| 2025-12-17 | 9.180 | 9.230 | 8.610 | 8.900 | 8.796 | 66,783,023 |
| 2025-12-16 | 9.430 | 9.480 | 8.930 | 9.140 | 9.033 | 95,150,160 |
| 2025-12-15 | 9.580 | 10.160 | 9.410 | 9.730 | 9.616 | 122,925,460 |
| 2025-12-12 | 9.320 | 9.750 | 9.150 | 9.550 | 9.438 | 102,533,613 |
| 2025-12-11 | 8.940 | 9.580 | 8.910 | 9.150 | 9.043 | 84,248,873 |
| 2025-12-10 | 8.870 | 9.210 | 8.770 | 8.900 | 8.796 | 45,255,059 |
| 2025-12-09 | 9.030 | 9.070 | 8.790 | 8.860 | 8.757 | 42,471,000 |
| 2025-12-08 | 9.020 | 9.300 | 8.980 | 9.060 | 8.954 | 65,647,729 |
| 2025-12-05 | 8.750 | 9.070 | 8.660 | 9.020 | 8.915 | 57,875,680 |
| 2025-12-04 | 8.770 | 8.900 | 8.630 | 8.790 | 8.687 | 39,555,012 |
| 2025-12-03 | 8.950 | 9.000 | 8.710 | 8.800 | 8.697 | 53,929,235 |
| 2025-12-02 | 8.910 | 9.190 | 8.560 | 9.020 | 8.915 | 82,112,254 |
| 2025-12-01 | 8.730 | 9.030 | 8.710 | 8.740 | 8.638 | 69,815,320 |
| 2025-11-28 | 8.220 | 8.790 | 8.220 | 8.560 | 8.460 | 69,804,607 |
| 2025-11-27 | 8.160 | 8.350 | 8.130 | 8.200 | 8.104 | 21,022,700 |
| 2025-11-26 | 8.270 | 8.430 | 8.140 | 8.150 | 8.055 | 24,233,552 |
| 2025-11-25 | 8.350 | 8.370 | 8.220 | 8.300 | 8.203 | 28,473,600 |
| 2025-11-24 | 8.150 | 8.280 | 8.040 | 8.200 | 8.104 | 31,941,960 |
| 2025-11-21 | 8.360 | 8.600 | 8.060 | 8.070 | 7.976 | 52,366,332 |
| 2025-11-20 | 8.560 | 8.800 | 8.520 | 8.550 | 8.450 | 63,164,740 |
| 2025-11-19 | 8.280 | 9.230 | 8.270 | 8.650 | 8.549 | 90,309,220 |
| 2025-11-18 | 8.500 | 8.510 | 8.200 | 8.300 | 8.203 | 29,226,402 |
| 2025-11-17 | 8.510 | 8.640 | 8.350 | 8.560 | 8.460 | 35,567,080 |
| 2025-11-14 | 8.210 | 8.650 | 8.200 | 8.490 | 8.391 | 40,407,820 |
| 2025-11-13 | 8.190 | 8.270 | 8.110 | 8.240 | 8.144 | 19,055,986 |
| 2025-11-12 | 8.280 | 8.330 | 8.160 | 8.200 | 8.104 | 25,325,420 |
| 2025-11-11 | 8.280 | 8.450 | 8.270 | 8.320 | 8.223 | 23,282,472 |
| 2025-11-10 | 8.400 | 8.430 | 8.240 | 8.270 | 8.173 | 25,959,252 |
| 2025-11-07 | 8.380 | 8.570 | 8.350 | 8.450 | 8.351 | 34,152,500 |
| 2025-11-06 | 8.360 | 8.530 | 8.300 | 8.430 | 8.332 | 33,916,260 |
| 2025-11-05 | 8.150 | 8.430 | 8.110 | 8.370 | 8.272 | 35,604,020 |
| 2025-11-04 | 8.200 | 8.320 | 8.170 | 8.240 | 8.144 | 31,492,800 |
| 2025-11-03 | 8.060 | 8.260 | 8.050 | 8.250 | 8.154 | 35,443,580 |
| 2025-10-31 | 8.020 | 8.250 | 7.970 | 8.090 | 7.996 | 38,674,890 |
| 2025-10-30 | 8.060 | 8.190 | 7.970 | 8.050 | 7.956 | 50,234,714 |
| 2025-10-29 | 7.880 | 8.090 | 7.780 | 7.950 | 7.857 | 43,865,679 |
| 2025-10-28 | 8.180 | 8.380 | 7.930 | 7.970 | 7.877 | 85,489,544 |
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.