Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.530 | 7.580 | 7.420 | 7.560 | 7.472 | 18,731,220 |
| 2025-10-24 | 7.590 | 7.600 | 7.510 | 7.520 | 7.432 | 13,279,000 |
| 2025-10-23 | 7.580 | 7.580 | 7.470 | 7.570 | 7.482 | 12,603,900 |
| 2025-10-22 | 7.590 | 7.670 | 7.540 | 7.570 | 7.482 | 20,207,194 |
| 2025-10-21 | 7.360 | 7.620 | 7.350 | 7.620 | 7.531 | 27,615,180 |
| 2025-10-20 | 7.250 | 7.350 | 7.240 | 7.350 | 7.264 | 7,474,340 |
| 2025-10-17 | 7.420 | 7.460 | 7.200 | 7.200 | 7.116 | 10,457,873 |
| 2025-10-16 | 7.530 | 7.530 | 7.410 | 7.430 | 7.343 | 9,981,788 |
| 2025-10-15 | 7.500 | 7.560 | 7.430 | 7.550 | 7.462 | 10,812,300 |
| 2025-10-14 | 7.470 | 7.580 | 7.450 | 7.510 | 7.422 | 14,216,186 |
| 2025-10-13 | 7.350 | 7.460 | 7.270 | 7.450 | 7.363 | 10,338,989 |
| 2025-10-10 | 7.500 | 7.600 | 7.480 | 7.540 | 7.452 | 13,573,685 |
| 2025-10-09 | 7.440 | 7.550 | 7.370 | 7.530 | 7.442 | 15,003,800 |
| 2025-09-30 | 7.450 | 7.480 | 7.420 | 7.420 | 7.333 | 9,176,900 |
| 2025-09-29 | 7.410 | 7.470 | 7.300 | 7.470 | 7.383 | 12,464,797 |
| 2025-09-26 | 7.300 | 7.480 | 7.260 | 7.410 | 7.323 | 13,728,019 |
| 2025-09-25 | 7.440 | 7.470 | 7.300 | 7.310 | 7.225 | 10,799,316 |
| 2025-09-24 | 7.390 | 7.450 | 7.340 | 7.440 | 7.353 | 10,270,420 |
| 2025-09-23 | 7.520 | 7.520 | 7.260 | 7.380 | 7.294 | 14,818,024 |
| 2025-09-22 | 7.500 | 7.530 | 7.440 | 7.490 | 7.403 | 8,284,844 |
| 2025-09-19 | 7.620 | 7.690 | 7.450 | 7.480 | 7.393 | 17,544,844 |
| 2025-09-18 | 7.620 | 7.790 | 7.550 | 7.680 | 7.590 | 26,570,070 |
| 2025-09-17 | 7.530 | 7.660 | 7.500 | 7.590 | 7.501 | 16,382,221 |
| 2025-09-16 | 7.480 | 7.540 | 7.390 | 7.530 | 7.442 | 12,495,553 |
| 2025-09-15 | 7.520 | 7.520 | 7.460 | 7.470 | 7.383 | 8,321,680 |
| 2025-09-12 | 7.600 | 7.600 | 7.470 | 7.480 | 7.393 | 11,704,540 |
| 2025-09-11 | 7.550 | 7.570 | 7.410 | 7.570 | 7.482 | 14,253,108 |
| 2025-09-10 | 7.580 | 7.590 | 7.490 | 7.520 | 7.432 | 10,863,699 |
| 2025-09-09 | 7.570 | 7.660 | 7.430 | 7.590 | 7.501 | 19,107,940 |
| 2025-09-08 | 7.590 | 7.620 | 7.540 | 7.570 | 7.482 | 12,709,243 |
| 2025-09-05 | 7.420 | 7.580 | 7.390 | 7.550 | 7.462 | 13,953,900 |
| 2025-09-04 | 7.370 | 7.470 | 7.280 | 7.420 | 7.333 | 14,423,603 |
| 2025-09-03 | 7.630 | 7.670 | 7.340 | 7.380 | 7.294 | 16,998,580 |
| 2025-09-02 | 7.690 | 7.710 | 7.470 | 7.590 | 7.501 | 21,922,644 |
| 2025-09-01 | 7.620 | 7.750 | 7.570 | 7.710 | 7.620 | 19,491,720 |
| 2025-08-29 | 7.630 | 7.720 | 7.570 | 7.610 | 7.521 | 21,840,419 |
| 2025-08-28 | 7.810 | 7.860 | 7.420 | 7.680 | 7.590 | 46,161,284 |
| 2025-08-27 | 8.230 | 8.230 | 7.810 | 7.810 | 7.719 | 73,818,845 |
| 2025-08-26 | 8.250 | 8.400 | 8.180 | 8.400 | 8.302 | 28,435,890 |
| 2025-08-25 | 8.290 | 8.310 | 8.160 | 8.250 | 8.154 | 23,958,219 |
| 2025-08-22 | 8.290 | 8.340 | 8.170 | 8.260 | 8.164 | 20,247,221 |
| 2025-08-21 | 8.320 | 8.320 | 8.210 | 8.290 | 8.193 | 22,491,900 |
| 2025-08-20 | 8.240 | 8.320 | 8.200 | 8.300 | 8.203 | 21,828,800 |
| 2025-08-19 | 8.240 | 8.440 | 8.180 | 8.280 | 8.183 | 34,349,545 |
| 2025-08-18 | 8.130 | 8.220 | 8.100 | 8.190 | 8.094 | 28,356,903 |
| 2025-08-15 | 7.980 | 8.150 | 7.950 | 8.120 | 8.025 | 19,983,060 |
| 2025-08-14 | 8.150 | 8.170 | 7.950 | 7.950 | 7.857 | 23,301,100 |
| 2025-08-13 | 8.080 | 8.190 | 8.060 | 8.160 | 8.065 | 22,881,703 |
| 2025-08-12 | 8.110 | 8.160 | 8.040 | 8.080 | 7.986 | 17,612,340 |
| 2025-08-11 | 8.080 | 8.120 | 8.030 | 8.110 | 8.015 | 20,381,581 |
| 2025-08-08 | 8.000 | 8.100 | 7.980 | 8.080 | 7.986 | 24,728,900 |
| 2025-08-07 | 8.010 | 8.040 | 7.950 | 8.020 | 7.926 | 16,306,919 |
| 2025-08-06 | 7.920 | 8.070 | 7.900 | 8.040 | 7.946 | 23,935,029 |
| 2025-08-05 | 7.900 | 7.940 | 7.850 | 7.920 | 7.828 | 13,352,600 |
| 2025-08-04 | 7.760 | 7.930 | 7.740 | 7.890 | 7.798 | 16,054,700 |
| 2025-08-01 | 7.760 | 7.890 | 7.710 | 7.820 | 7.729 | 15,682,200 |
| 2025-07-31 | 7.830 | 7.910 | 7.720 | 7.740 | 7.650 | 16,763,100 |
| 2025-07-30 | 7.930 | 7.950 | 7.810 | 7.850 | 7.758 | 16,260,160 |
| 2025-07-29 | 8.030 | 8.110 | 7.850 | 7.950 | 7.857 | 22,271,100 |
| 2025-07-28 | 7.940 | 8.090 | 7.910 | 8.060 | 7.966 | 20,483,500 |
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.