Zhangjiagang Furui Special Equip historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.210 | 6.370 | 6.030 | 6.360 | 6.360 | 13,891,654 |
| 2026-10-22 | 6.350 | 6.510 | 6.270 | 6.270 | 6.270 | 10,952,041 |
| 2026-10-21 | 6.450 | 6.500 | 6.340 | 6.350 | 6.350 | 11,042,100 |
| 2026-10-20 | 6.420 | 6.510 | 6.390 | 6.460 | 6.460 | 10,876,100 |
| 2026-10-19 | 6.520 | 6.610 | 6.390 | 6.510 | 6.510 | 16,589,600 |
| 2026-10-16 | 6.320 | 7.180 | 6.250 | 6.650 | 6.650 | 32,642,560 |
| 2026-10-15 | 6.440 | 6.440 | 6.200 | 6.230 | 6.230 | 10,187,104 |
| 2026-10-14 | 6.580 | 6.620 | 6.480 | 6.490 | 6.490 | 6,210,300 |
| 2026-10-13 | 6.550 | 6.640 | 6.380 | 6.610 | 6.610 | 8,770,946 |
| 2026-10-12 | 6.680 | 6.700 | 6.550 | 6.570 | 6.570 | 7,158,060 |
| 2026-10-09 | 6.580 | 6.690 | 6.480 | 6.680 | 6.680 | 10,947,100 |
| 2026-10-08 | 6.480 | 6.740 | 6.480 | 6.620 | 6.620 | 13,333,351 |
| 2026-09-30 | 6.460 | 6.500 | 6.420 | 6.460 | 6.460 | 4,775,699 |
| 2026-09-29 | 6.400 | 6.490 | 6.370 | 6.430 | 6.430 | 5,798,500 |
| 2026-09-28 | 6.580 | 6.600 | 6.370 | 6.390 | 6.390 | 8,065,880 |
| 2026-09-24 | 6.650 | 6.710 | 6.580 | 6.580 | 6.580 | 6,067,660 |
Page 1 of 1 · 16 trading days
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.