Zhangjiagang Furui Special Equip historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-23	6.800	6.800	6.670	6.670	6.670	8,075,800
2026-09-22	6.780	6.840	6.750	6.820	6.820	9,263,200
2026-09-21	6.740	6.810	6.710	6.800	6.800	6,882,900
2026-09-18	6.680	6.740	6.650	6.720	6.720	7,463,098
2026-09-17	6.640	6.700	6.560	6.630	6.630	6,783,260
2026-09-16	6.560	6.700	6.560	6.680	6.680	7,512,930
2026-09-15	6.700	6.730	6.560	6.570	6.570	8,263,620
2026-09-14	6.690	6.760	6.670	6.700	6.700	6,278,750
2026-09-11	6.860	6.880	6.640	6.730	6.730	12,207,901
2026-09-10	6.940	6.950	6.850	6.860	6.860	8,794,400
2026-09-09	6.950	6.980	6.890	6.940	6.940	9,081,600
2026-09-08	6.910	6.970	6.890	6.970	6.970	9,126,750
2026-09-07	6.960	6.970	6.860	6.910	6.910	7,536,060
2026-09-04	6.960	7.080	6.900	6.920	6.920	12,412,800
2026-09-03	7.110	7.120	6.920	6.960	6.960	15,716,300
2026-09-02	7.080	7.210	7.060	7.100	7.100	17,156,461
2026-09-01	7.090	7.150	7.090	7.100	7.100	13,827,663
2026-08-31	7.150	7.220	7.050	7.130	7.130	23,382,965
2026-08-28	7.420	7.520	7.400	7.510	7.510	11,727,513
2026-08-27	7.460	7.470	7.340	7.450	7.450	14,071,000
2026-08-26	7.290	7.540	7.270	7.470	7.470	18,566,297
2026-08-25	7.100	7.360	7.100	7.310	7.310	9,541,200
2026-08-24	7.290	7.320	7.090	7.160	7.160	7,917,200
2026-08-21	7.200	7.290	7.100	7.270	7.270	8,294,202
2026-08-20	7.230	7.330	7.180	7.260	7.260	9,524,227
2026-08-19	7.470	7.540	7.130	7.150	7.150	15,320,400
2026-08-18	7.520	7.600	7.460	7.490	7.490	15,559,376
2026-08-17	7.380	7.480	7.300	7.470	7.470	10,178,200
2026-08-14	7.280	7.410	7.280	7.370	7.370	10,564,800
2026-08-13	7.520	7.550	7.320	7.330	7.330	18,000,180
2026-08-12	7.380	7.520	7.370	7.480	7.480	13,836,021
2026-08-11	7.510	7.520	7.390	7.400	7.400	8,476,300
2026-08-10	7.450	7.520	7.340	7.510	7.510	10,033,618
2026-08-07	7.430	7.470	7.290	7.400	7.400	12,417,420
2026-08-06	7.370	7.560	7.370	7.470	7.470	13,077,547
2026-08-05	7.380	7.520	7.340	7.460	7.460	15,559,600
2026-08-04	7.310	7.440	7.290	7.390	7.390	14,649,760
2026-08-03	7.220	7.380	7.150	7.360	7.360	19,778,900
2026-07-31	7.050	7.250	7.030	7.190	7.190	16,163,403
2026-07-30	7.080	7.170	6.970	6.990	6.990	13,600,443
2026-07-29	6.960	7.160	6.910	7.120	7.120	13,836,480
2026-07-28	6.940	7.030	6.890	6.960	6.960	8,172,800
2026-07-27	6.800	6.990	6.760	6.990	6.990	8,812,700
2026-07-24	7.080	7.110	6.800	6.810	6.810	12,907,403

Page 1 of 5 · 242 trading daysOlder →

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.