Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.140 | 7.210 | 6.980 | 6.990 | 6.835 | 22,347,703 |
| 2025-04-25 | 6.890 | 7.000 | 6.860 | 6.970 | 6.815 | 14,808,660 |
| 2025-04-24 | 6.970 | 7.010 | 6.840 | 6.880 | 6.727 | 16,842,780 |
| 2025-04-23 | 6.970 | 7.050 | 6.930 | 6.990 | 6.835 | 20,956,400 |
| 2025-04-22 | 6.900 | 6.970 | 6.820 | 6.880 | 6.727 | 20,225,700 |
| 2025-04-21 | 6.730 | 6.960 | 6.650 | 6.930 | 6.776 | 26,748,293 |
| 2025-04-18 | 6.650 | 6.760 | 6.600 | 6.720 | 6.571 | 16,980,907 |
| 2025-04-17 | 6.520 | 6.770 | 6.510 | 6.670 | 6.522 | 18,388,260 |
| 2025-04-16 | 6.690 | 6.730 | 6.450 | 6.590 | 6.444 | 19,411,280 |
| 2025-04-15 | 6.750 | 6.780 | 6.630 | 6.730 | 6.581 | 18,471,000 |
| 2025-04-14 | 6.800 | 6.930 | 6.700 | 6.730 | 6.581 | 27,027,800 |
| 2025-04-11 | 6.490 | 6.720 | 6.400 | 6.700 | 6.551 | 28,830,660 |
| 2025-04-10 | 6.560 | 6.740 | 6.550 | 6.560 | 6.414 | 38,299,100 |
| 2025-04-09 | 6.100 | 6.490 | 5.780 | 6.440 | 6.297 | 38,869,489 |
| 2025-04-08 | 6.240 | 6.430 | 6.050 | 6.270 | 6.131 | 40,109,817 |
| 2025-04-07 | 6.830 | 6.880 | 5.880 | 6.010 | 5.877 | 50,729,476 |
| 2025-04-03 | 7.410 | 7.560 | 7.280 | 7.340 | 7.177 | 28,448,348 |
| 2025-04-02 | 7.580 | 7.650 | 7.460 | 7.530 | 7.363 | 23,382,850 |
| 2025-04-01 | 7.610 | 7.700 | 7.540 | 7.550 | 7.382 | 31,054,260 |
| 2025-03-31 | 7.700 | 7.710 | 7.360 | 7.550 | 7.382 | 47,239,350 |
| 2025-03-28 | 7.950 | 8.300 | 7.780 | 7.790 | 7.617 | 47,667,870 |
| 2025-03-27 | 8.560 | 8.580 | 8.020 | 8.030 | 7.852 | 68,587,114 |
| 2025-03-26 | 8.490 | 9.200 | 8.490 | 8.800 | 8.605 | 63,492,377 |
| 2025-03-25 | 8.830 | 9.060 | 8.420 | 8.500 | 8.311 | 76,108,005 |
| 2025-03-24 | 8.730 | 9.180 | 8.430 | 9.080 | 8.878 | 107,224,385 |
| 2025-03-21 | 8.270 | 9.450 | 8.230 | 8.730 | 8.536 | 122,454,328 |
| 2025-03-20 | 7.990 | 8.450 | 7.880 | 8.430 | 8.243 | 87,639,746 |
| 2025-03-19 | 7.780 | 8.570 | 7.730 | 8.040 | 7.862 | 76,643,473 |
| 2025-03-18 | 7.620 | 7.760 | 7.600 | 7.700 | 7.529 | 18,445,000 |
| 2025-03-17 | 7.700 | 7.790 | 7.640 | 7.650 | 7.480 | 23,210,699 |
| 2025-03-14 | 7.570 | 7.660 | 7.480 | 7.660 | 7.490 | 20,418,693 |
| 2025-03-13 | 7.640 | 7.730 | 7.470 | 7.600 | 7.431 | 19,287,620 |
| 2025-03-12 | 7.660 | 7.710 | 7.590 | 7.650 | 7.480 | 23,632,280 |
| 2025-03-11 | 7.450 | 7.640 | 7.400 | 7.630 | 7.461 | 20,828,100 |
| 2025-03-10 | 7.540 | 7.680 | 7.500 | 7.560 | 7.392 | 26,923,586 |
| 2025-03-07 | 7.380 | 7.680 | 7.360 | 7.540 | 7.373 | 36,889,262 |
| 2025-03-06 | 7.440 | 7.470 | 7.380 | 7.420 | 7.255 | 23,639,660 |
| 2025-03-05 | 7.320 | 7.480 | 7.270 | 7.400 | 7.236 | 22,628,900 |
| 2025-03-04 | 7.150 | 7.340 | 7.150 | 7.290 | 7.128 | 13,083,606 |
| 2025-03-03 | 7.160 | 7.360 | 7.150 | 7.190 | 7.030 | 15,593,228 |
| 2025-02-28 | 7.440 | 7.460 | 7.150 | 7.160 | 7.001 | 21,025,840 |
| 2025-02-27 | 7.390 | 7.480 | 7.280 | 7.470 | 7.304 | 26,244,280 |
| 2025-02-26 | 7.380 | 7.450 | 7.360 | 7.390 | 7.226 | 15,150,048 |
| 2025-02-25 | 7.340 | 7.440 | 7.300 | 7.360 | 7.197 | 14,252,934 |
| 2025-02-24 | 7.340 | 7.460 | 7.260 | 7.410 | 7.246 | 21,000,069 |
| 2025-02-21 | 7.310 | 7.350 | 7.240 | 7.340 | 7.177 | 17,624,460 |
| 2025-02-20 | 7.270 | 7.340 | 7.220 | 7.330 | 7.167 | 15,382,945 |
| 2025-02-19 | 7.070 | 7.280 | 7.050 | 7.270 | 7.109 | 17,343,513 |
| 2025-02-18 | 7.230 | 7.330 | 7.040 | 7.050 | 6.894 | 16,513,649 |
| 2025-02-17 | 7.180 | 7.260 | 7.170 | 7.230 | 7.070 | 13,937,674 |
| 2025-02-14 | 7.220 | 7.270 | 7.150 | 7.170 | 7.011 | 13,531,163 |
| 2025-02-13 | 7.410 | 7.430 | 7.240 | 7.250 | 7.089 | 17,268,700 |
| 2025-02-12 | 7.350 | 7.500 | 7.320 | 7.420 | 7.255 | 22,644,481 |
| 2025-02-11 | 7.330 | 7.390 | 7.220 | 7.370 | 7.206 | 15,635,269 |
| 2025-02-10 | 7.280 | 7.360 | 7.280 | 7.340 | 7.177 | 13,871,570 |
| 2025-02-07 | 7.280 | 7.370 | 7.230 | 7.320 | 7.158 | 19,930,380 |
| 2025-02-06 | 7.170 | 7.290 | 7.150 | 7.290 | 7.128 | 18,820,520 |
| 2025-02-05 | 7.160 | 7.220 | 7.050 | 7.160 | 7.001 | 11,238,637 |
| 2025-01-27 | 7.250 | 7.300 | 7.120 | 7.120 | 6.962 | 10,884,640 |
| 2025-01-24 | 7.130 | 7.250 | 7.090 | 7.230 | 7.070 | 12,776,624 |
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.