Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.160 | 7.280 | 7.070 | 7.160 | 7.001 | 22,730,796 |
| 2024-10-29 | 7.500 | 7.510 | 7.180 | 7.200 | 7.040 | 31,140,327 |
| 2024-10-28 | 7.350 | 7.550 | 7.310 | 7.500 | 7.334 | 26,780,236 |
| 2024-10-25 | 7.300 | 7.470 | 7.280 | 7.390 | 7.226 | 33,434,013 |
| 2024-10-24 | 7.350 | 7.370 | 7.180 | 7.290 | 7.128 | 24,801,312 |
| 2024-10-23 | 7.210 | 7.460 | 7.150 | 7.400 | 7.236 | 45,900,945 |
| 2024-10-22 | 7.130 | 7.190 | 7.060 | 7.160 | 7.001 | 25,254,390 |
| 2024-10-21 | 7.060 | 7.270 | 6.980 | 7.140 | 6.982 | 33,496,181 |
| 2024-10-18 | 6.750 | 7.150 | 6.750 | 7.040 | 6.884 | 31,091,688 |
| 2024-10-17 | 6.800 | 6.980 | 6.800 | 6.850 | 6.698 | 21,526,550 |
| 2024-10-16 | 6.720 | 6.910 | 6.710 | 6.770 | 6.620 | 17,260,930 |
| 2024-10-15 | 6.820 | 6.950 | 6.770 | 6.840 | 6.688 | 19,704,015 |
| 2024-10-14 | 6.680 | 6.910 | 6.620 | 6.910 | 6.757 | 21,732,770 |
| 2024-10-11 | 6.920 | 7.080 | 6.650 | 6.730 | 6.581 | 28,524,780 |
| 2024-10-10 | 6.990 | 7.220 | 6.860 | 6.960 | 6.806 | 28,255,870 |
| 2024-10-09 | 7.680 | 7.710 | 6.900 | 6.940 | 6.786 | 52,993,118 |
| 2024-10-08 | 8.480 | 8.480 | 7.310 | 8.020 | 7.842 | 73,699,259 |
| 2024-09-30 | 6.500 | 7.150 | 6.310 | 7.110 | 6.952 | 62,042,600 |
| 2024-09-27 | 5.960 | 6.290 | 5.950 | 6.200 | 6.062 | 31,479,738 |
| 2024-09-26 | 5.740 | 5.910 | 5.710 | 5.910 | 5.779 | 16,864,500 |
| 2024-09-25 | 5.770 | 5.890 | 5.720 | 5.740 | 5.613 | 16,849,220 |
| 2024-09-24 | 5.550 | 5.720 | 5.540 | 5.710 | 5.583 | 12,589,479 |
| 2024-09-23 | 5.550 | 5.610 | 5.490 | 5.540 | 5.417 | 6,677,836 |
| 2024-09-20 | 5.630 | 5.650 | 5.520 | 5.560 | 5.437 | 7,590,136 |
| 2024-09-19 | 5.530 | 5.660 | 5.520 | 5.630 | 5.505 | 9,371,600 |
| 2024-09-18 | 5.510 | 5.560 | 5.410 | 5.530 | 5.407 | 8,966,231 |
| 2024-09-13 | 5.660 | 5.670 | 5.490 | 5.510 | 5.388 | 7,856,831 |
| 2024-09-12 | 5.690 | 5.740 | 5.640 | 5.640 | 5.515 | 6,768,200 |
| 2024-09-11 | 5.620 | 5.730 | 5.610 | 5.660 | 5.534 | 7,592,231 |
| 2024-09-10 | 5.580 | 5.680 | 5.570 | 5.680 | 5.554 | 9,211,309 |
| 2024-09-09 | 5.630 | 5.690 | 5.540 | 5.580 | 5.456 | 11,140,300 |
| 2024-09-06 | 5.840 | 5.870 | 5.660 | 5.690 | 5.564 | 15,053,400 |
| 2024-09-05 | 5.880 | 5.940 | 5.770 | 5.860 | 5.730 | 14,336,631 |
| 2024-09-04 | 5.790 | 6.000 | 5.730 | 5.850 | 5.720 | 19,743,000 |
| 2024-09-03 | 5.980 | 6.070 | 5.820 | 5.840 | 5.710 | 24,651,900 |
| 2024-09-02 | 6.200 | 6.260 | 5.980 | 6.000 | 5.867 | 24,614,200 |
| 2024-08-30 | 6.020 | 6.300 | 6.010 | 6.250 | 6.111 | 31,244,300 |
| 2024-08-29 | 6.000 | 6.150 | 5.970 | 6.040 | 5.906 | 20,208,188 |
| 2024-08-28 | 6.030 | 6.200 | 5.960 | 6.040 | 5.906 | 22,776,964 |
| 2024-08-27 | 6.250 | 6.380 | 6.100 | 6.110 | 5.974 | 26,177,976 |
| 2024-08-26 | 6.130 | 6.360 | 6.050 | 6.330 | 6.190 | 32,574,872 |
| 2024-08-23 | 6.060 | 6.250 | 5.950 | 6.170 | 6.033 | 30,932,004 |
| 2024-08-22 | 6.180 | 6.290 | 6.070 | 6.100 | 5.965 | 35,048,928 |
| 2024-08-21 | 5.950 | 6.260 | 5.950 | 6.180 | 6.043 | 39,540,271 |
| 2024-08-20 | 5.850 | 6.190 | 5.750 | 6.050 | 5.916 | 36,579,488 |
| 2024-08-19 | 5.920 | 6.050 | 5.900 | 5.930 | 5.798 | 21,667,864 |
| 2024-08-16 | 5.980 | 6.050 | 5.870 | 5.900 | 5.769 | 23,142,516 |
| 2024-08-15 | 5.770 | 5.910 | 5.730 | 5.860 | 5.730 | 17,837,760 |
| 2024-08-14 | 5.880 | 5.940 | 5.810 | 5.830 | 5.701 | 14,090,490 |
| 2024-08-13 | 5.790 | 5.970 | 5.770 | 5.900 | 5.769 | 24,086,620 |
| 2024-08-12 | 5.600 | 6.040 | 5.560 | 5.890 | 5.759 | 35,361,380 |
| 2024-08-09 | 5.720 | 5.770 | 5.630 | 5.640 | 5.515 | 10,608,400 |
| 2024-08-08 | 5.760 | 5.770 | 5.650 | 5.700 | 5.574 | 13,022,600 |
| 2024-08-07 | 5.670 | 5.870 | 5.670 | 5.780 | 5.652 | 16,248,417 |
| 2024-08-06 | 5.650 | 5.750 | 5.610 | 5.690 | 5.564 | 12,651,500 |
| 2024-08-05 | 5.690 | 5.830 | 5.590 | 5.590 | 5.466 | 15,428,583 |
| 2024-08-02 | 5.880 | 5.920 | 5.720 | 5.730 | 5.603 | 19,256,500 |
| 2024-08-01 | 5.850 | 6.060 | 5.830 | 5.960 | 5.828 | 23,937,667 |
| 2024-07-31 | 5.740 | 5.900 | 5.710 | 5.880 | 5.750 | 19,031,867 |
| 2024-07-30 | 5.680 | 5.730 | 5.610 | 5.720 | 5.593 | 12,107,284 |
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.