Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.020 | 8.030 | 7.910 | 7.940 | 7.847 | 14,907,903 |
| 2025-07-24 | 7.980 | 8.030 | 7.930 | 8.030 | 7.936 | 17,240,423 |
| 2025-07-23 | 8.220 | 8.240 | 7.930 | 7.940 | 7.847 | 28,936,076 |
| 2025-07-22 | 8.000 | 8.120 | 7.960 | 8.120 | 8.025 | 27,486,420 |
| 2025-07-21 | 7.800 | 8.020 | 7.790 | 8.010 | 7.916 | 24,243,422 |
| 2025-07-18 | 7.930 | 7.970 | 7.780 | 7.800 | 7.709 | 25,834,900 |
| 2025-07-17 | 7.960 | 7.970 | 7.870 | 7.940 | 7.847 | 18,547,813 |
| 2025-07-16 | 7.950 | 8.020 | 7.900 | 7.970 | 7.877 | 16,927,600 |
| 2025-07-15 | 8.090 | 8.090 | 7.880 | 7.940 | 7.847 | 26,919,100 |
| 2025-07-14 | 8.110 | 8.210 | 8.030 | 8.090 | 7.996 | 31,424,020 |
| 2025-07-11 | 8.210 | 8.250 | 8.080 | 8.140 | 8.045 | 31,358,500 |
| 2025-07-10 | 7.970 | 8.360 | 7.950 | 8.200 | 8.104 | 51,406,539 |
| 2025-07-09 | 7.910 | 8.080 | 7.870 | 7.970 | 7.877 | 29,109,100 |
| 2025-07-08 | 7.810 | 7.920 | 7.750 | 7.900 | 7.808 | 18,422,420 |
| 2025-07-07 | 7.730 | 7.830 | 7.660 | 7.810 | 7.719 | 18,264,620 |
| 2025-07-04 | 8.010 | 8.030 | 7.780 | 7.790 | 7.699 | 27,949,240 |
| 2025-07-03 | 8.020 | 8.090 | 7.950 | 8.030 | 7.936 | 31,566,521 |
| 2025-07-02 | 7.800 | 8.130 | 7.800 | 8.100 | 8.005 | 60,157,289 |
| 2025-07-01 | 7.790 | 7.830 | 7.700 | 7.770 | 7.679 | 19,609,720 |
| 2025-06-30 | 7.630 | 7.800 | 7.600 | 7.790 | 7.699 | 27,442,032 |
| 2025-06-27 | 7.730 | 7.740 | 7.650 | 7.650 | 7.561 | 21,200,600 |
| 2025-06-26 | 7.700 | 7.820 | 7.660 | 7.760 | 7.669 | 30,093,892 |
| 2025-06-25 | 7.640 | 7.830 | 7.570 | 7.760 | 7.669 | 39,990,624 |
| 2025-06-24 | 7.800 | 7.800 | 7.570 | 7.660 | 7.571 | 52,969,264 |
| 2025-06-23 | 8.000 | 8.170 | 7.800 | 8.070 | 7.976 | 45,863,880 |
| 2025-06-20 | 8.120 | 8.190 | 7.940 | 7.970 | 7.877 | 47,173,655 |
| 2025-06-19 | 7.850 | 8.550 | 7.660 | 8.270 | 8.173 | 77,874,582 |
| 2025-06-18 | 7.880 | 8.190 | 7.800 | 7.950 | 7.857 | 55,552,262 |
| 2025-06-17 | 7.640 | 7.850 | 7.570 | 7.830 | 7.739 | 44,619,096 |
| 2025-06-16 | 7.840 | 7.970 | 7.660 | 7.690 | 7.600 | 46,640,750 |
| 2025-06-13 | 7.540 | 7.940 | 7.540 | 7.760 | 7.669 | 66,128,268 |
| 2025-06-12 | 7.480 | 7.550 | 7.420 | 7.540 | 7.452 | 16,456,600 |
| 2025-06-11 | 7.430 | 7.530 | 7.420 | 7.490 | 7.403 | 15,946,978 |
| 2025-06-10 | 7.500 | 7.560 | 7.330 | 7.420 | 7.333 | 18,158,418 |
| 2025-06-09 | 7.450 | 7.570 | 7.420 | 7.530 | 7.442 | 19,857,027 |
| 2025-06-06 | 7.450 | 7.500 | 7.360 | 7.390 | 7.304 | 13,936,997 |
| 2025-06-05 | 7.500 | 7.610 | 7.450 | 7.520 | 7.353 | 18,044,280 |
| 2025-06-04 | 7.450 | 7.610 | 7.450 | 7.510 | 7.343 | 20,539,200 |
| 2025-06-03 | 7.370 | 7.500 | 7.340 | 7.450 | 7.285 | 18,138,991 |
| 2025-05-30 | 7.490 | 7.600 | 7.360 | 7.440 | 7.275 | 32,599,889 |
| 2025-05-29 | 7.280 | 7.500 | 7.250 | 7.490 | 7.324 | 23,367,847 |
| 2025-05-28 | 7.240 | 7.370 | 7.220 | 7.290 | 7.128 | 16,078,440 |
| 2025-05-27 | 7.280 | 7.330 | 7.180 | 7.220 | 7.060 | 16,947,800 |
| 2025-05-26 | 7.230 | 7.390 | 7.220 | 7.310 | 7.148 | 14,065,200 |
| 2025-05-23 | 7.390 | 7.390 | 7.230 | 7.230 | 7.070 | 17,812,557 |
| 2025-05-22 | 7.410 | 7.460 | 7.250 | 7.270 | 7.109 | 18,238,600 |
| 2025-05-21 | 7.550 | 7.580 | 7.400 | 7.450 | 7.285 | 18,755,700 |
| 2025-05-20 | 7.590 | 7.710 | 7.490 | 7.590 | 7.422 | 20,613,900 |
| 2025-05-19 | 7.620 | 7.670 | 7.390 | 7.610 | 7.441 | 24,842,073 |
| 2025-05-16 | 7.600 | 7.780 | 7.580 | 7.620 | 7.451 | 30,261,120 |
| 2025-05-15 | 7.500 | 7.970 | 7.500 | 7.760 | 7.588 | 54,448,511 |
| 2025-05-14 | 7.410 | 7.500 | 7.330 | 7.470 | 7.304 | 21,276,636 |
| 2025-05-13 | 7.510 | 7.570 | 7.360 | 7.430 | 7.265 | 22,608,776 |
| 2025-05-12 | 7.380 | 7.470 | 7.370 | 7.440 | 7.275 | 16,978,093 |
| 2025-05-09 | 7.530 | 7.540 | 7.310 | 7.340 | 7.177 | 18,406,193 |
| 2025-05-08 | 7.450 | 7.530 | 7.410 | 7.490 | 7.324 | 25,695,500 |
| 2025-05-07 | 7.310 | 7.560 | 7.200 | 7.520 | 7.353 | 42,327,367 |
| 2025-05-06 | 7.050 | 7.220 | 7.040 | 7.220 | 7.060 | 21,679,340 |
| 2025-04-30 | 7.060 | 7.120 | 7.000 | 7.030 | 6.874 | 17,309,300 |
| 2025-04-29 | 6.970 | 7.130 | 6.960 | 7.060 | 6.903 | 15,444,380 |
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.