Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.280 | 7.330 | 7.140 | 7.140 | 6.982 | 15,880,560 |
| 2025-01-22 | 7.220 | 7.350 | 7.170 | 7.180 | 7.021 | 17,521,800 |
| 2025-01-21 | 7.160 | 7.190 | 7.030 | 7.180 | 7.021 | 11,831,940 |
| 2025-01-20 | 7.080 | 7.180 | 7.030 | 7.140 | 6.982 | 13,047,680 |
| 2025-01-17 | 6.930 | 7.020 | 6.910 | 7.000 | 6.845 | 9,058,600 |
| 2025-01-16 | 7.010 | 7.040 | 6.890 | 6.960 | 6.806 | 10,982,760 |
| 2025-01-15 | 7.000 | 7.010 | 6.890 | 6.910 | 6.757 | 11,549,160 |
| 2025-01-14 | 6.720 | 7.000 | 6.700 | 7.000 | 6.845 | 14,561,700 |
| 2025-01-13 | 6.650 | 6.750 | 6.500 | 6.700 | 6.551 | 12,155,100 |
| 2025-01-10 | 7.120 | 7.150 | 6.750 | 6.760 | 6.610 | 18,383,807 |
| 2025-01-09 | 7.190 | 7.230 | 7.070 | 7.130 | 6.972 | 16,286,100 |
| 2025-01-08 | 7.130 | 7.290 | 7.010 | 7.260 | 7.099 | 24,787,439 |
| 2025-01-07 | 6.940 | 7.240 | 6.940 | 7.170 | 7.011 | 21,993,866 |
| 2025-01-06 | 6.850 | 6.990 | 6.560 | 6.920 | 6.766 | 16,558,029 |
| 2025-01-03 | 6.950 | 7.160 | 6.740 | 6.860 | 6.708 | 18,834,586 |
| 2025-01-02 | 7.090 | 7.180 | 6.850 | 6.930 | 6.776 | 16,610,140 |
| 2024-12-31 | 7.220 | 7.380 | 7.050 | 7.050 | 6.894 | 17,247,999 |
| 2024-12-30 | 7.210 | 7.220 | 7.010 | 7.160 | 7.001 | 9,034,409 |
| 2024-12-27 | 7.090 | 7.290 | 7.090 | 7.190 | 7.030 | 12,058,300 |
| 2024-12-26 | 6.950 | 7.180 | 6.910 | 7.090 | 6.933 | 12,017,239 |
| 2024-12-25 | 7.100 | 7.110 | 6.860 | 6.920 | 6.766 | 12,308,354 |
| 2024-12-24 | 7.020 | 7.130 | 6.980 | 7.120 | 6.962 | 11,565,100 |
| 2024-12-23 | 7.300 | 7.330 | 6.940 | 6.970 | 6.815 | 17,208,023 |
| 2024-12-20 | 7.300 | 7.380 | 7.260 | 7.310 | 7.148 | 14,209,600 |
| 2024-12-19 | 7.160 | 7.310 | 7.080 | 7.290 | 7.128 | 13,971,520 |
| 2024-12-18 | 7.250 | 7.350 | 7.180 | 7.220 | 7.060 | 11,263,050 |
| 2024-12-17 | 7.530 | 7.540 | 7.210 | 7.240 | 7.079 | 17,347,640 |
| 2024-12-16 | 7.560 | 7.670 | 7.460 | 7.540 | 7.373 | 15,082,464 |
| 2024-12-13 | 7.760 | 7.790 | 7.550 | 7.580 | 7.412 | 20,298,145 |
| 2024-12-12 | 7.720 | 7.780 | 7.570 | 7.770 | 7.598 | 27,089,092 |
| 2024-12-11 | 7.690 | 7.750 | 7.640 | 7.720 | 7.549 | 20,129,782 |
| 2024-12-10 | 7.980 | 7.980 | 7.690 | 7.710 | 7.539 | 31,043,433 |
| 2024-12-09 | 7.830 | 7.900 | 7.620 | 7.730 | 7.558 | 26,008,421 |
| 2024-12-06 | 7.740 | 7.860 | 7.630 | 7.800 | 7.627 | 30,308,956 |
| 2024-12-05 | 7.710 | 7.940 | 7.670 | 7.800 | 7.627 | 36,651,676 |
| 2024-12-04 | 7.600 | 7.800 | 7.540 | 7.660 | 7.490 | 31,288,320 |
| 2024-12-03 | 7.730 | 7.810 | 7.580 | 7.660 | 7.490 | 23,948,280 |
| 2024-12-02 | 7.700 | 7.760 | 7.630 | 7.730 | 7.558 | 31,973,420 |
| 2024-11-29 | 7.450 | 7.680 | 7.390 | 7.650 | 7.480 | 33,005,720 |
| 2024-11-28 | 7.440 | 7.580 | 7.410 | 7.490 | 7.324 | 29,888,720 |
| 2024-11-27 | 7.300 | 7.470 | 7.110 | 7.470 | 7.304 | 22,120,620 |
| 2024-11-26 | 7.510 | 7.590 | 7.350 | 7.380 | 7.216 | 23,114,780 |
| 2024-11-25 | 7.190 | 7.540 | 7.070 | 7.480 | 7.314 | 28,297,600 |
| 2024-11-22 | 7.590 | 7.640 | 7.180 | 7.190 | 7.030 | 34,345,200 |
| 2024-11-21 | 7.630 | 7.800 | 7.520 | 7.620 | 7.451 | 41,335,300 |
| 2024-11-20 | 7.040 | 7.680 | 7.000 | 7.660 | 7.490 | 49,672,860 |
| 2024-11-19 | 6.970 | 7.080 | 6.810 | 7.070 | 6.913 | 18,254,440 |
| 2024-11-18 | 7.100 | 7.160 | 6.820 | 6.920 | 6.766 | 19,855,299 |
| 2024-11-15 | 7.280 | 7.370 | 7.060 | 7.070 | 6.913 | 19,263,280 |
| 2024-11-14 | 7.510 | 7.560 | 7.240 | 7.250 | 7.089 | 20,999,260 |
| 2024-11-13 | 7.500 | 7.600 | 7.300 | 7.570 | 7.402 | 28,931,558 |
| 2024-11-12 | 7.710 | 7.820 | 7.530 | 7.640 | 7.470 | 31,383,620 |
| 2024-11-11 | 7.660 | 7.770 | 7.550 | 7.720 | 7.549 | 31,855,360 |
| 2024-11-08 | 7.780 | 7.860 | 7.540 | 7.600 | 7.431 | 42,262,080 |
| 2024-11-07 | 7.500 | 7.860 | 7.450 | 7.770 | 7.598 | 56,708,043 |
| 2024-11-06 | 7.240 | 7.510 | 7.210 | 7.350 | 7.187 | 34,929,900 |
| 2024-11-05 | 7.080 | 7.270 | 7.080 | 7.270 | 7.109 | 24,036,225 |
| 2024-11-04 | 6.790 | 7.100 | 6.780 | 7.080 | 6.923 | 18,640,400 |
| 2024-11-01 | 7.190 | 7.200 | 6.800 | 6.830 | 6.678 | 26,309,157 |
| 2024-10-31 | 7.160 | 7.290 | 7.150 | 7.210 | 7.050 | 24,968,640 |
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.