Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.650 | 5.710 | 5.530 | 5.630 | 5.630 | 15,942,875 |
| 2024-07-25 | 5.900 | 5.900 | 5.590 | 5.680 | 5.680 | 19,056,200 |
| 2024-07-24 | 5.900 | 5.980 | 5.860 | 5.920 | 5.920 | 11,142,800 |
| 2024-07-23 | 6.020 | 6.050 | 5.880 | 5.880 | 5.880 | 12,456,300 |
| 2024-07-22 | 5.940 | 6.080 | 5.940 | 6.020 | 6.020 | 10,832,700 |
| 2024-07-19 | 5.910 | 6.110 | 5.870 | 5.990 | 5.990 | 13,801,975 |
| 2024-07-18 | 5.980 | 5.990 | 5.820 | 5.910 | 5.910 | 17,039,075 |
| 2024-07-17 | 6.130 | 6.160 | 6.000 | 6.030 | 6.030 | 16,573,175 |
| 2024-07-16 | 6.120 | 6.240 | 6.090 | 6.150 | 6.150 | 15,989,500 |
| 2024-07-15 | 6.100 | 6.170 | 6.000 | 6.120 | 6.120 | 14,563,200 |
| 2024-07-12 | 6.200 | 6.210 | 6.070 | 6.100 | 6.100 | 20,696,600 |
| 2024-07-11 | 6.250 | 6.320 | 6.190 | 6.260 | 6.260 | 21,103,900 |
| 2024-07-10 | 6.240 | 6.340 | 6.150 | 6.160 | 6.160 | 20,993,700 |
| 2024-07-09 | 6.040 | 6.400 | 5.950 | 6.310 | 6.310 | 34,190,800 |
| 2024-07-08 | 6.090 | 6.170 | 6.000 | 6.050 | 6.050 | 15,204,100 |
| 2024-07-05 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 0 |
| 2024-07-04 | 6.200 | 6.230 | 6.050 | 6.070 | 6.070 | 13,453,600 |
| 2024-07-03 | 6.250 | 6.320 | 6.140 | 6.180 | 6.180 | 14,037,700 |
| 2024-07-02 | 6.380 | 6.440 | 6.280 | 6.300 | 6.300 | 18,427,300 |
| 2024-07-01 | 6.280 | 6.460 | 6.210 | 6.370 | 6.370 | 27,576,400 |
| 2024-06-28 | 6.120 | 6.550 | 6.010 | 6.350 | 6.350 | 39,310,000 |
| 2024-06-27 | 6.280 | 6.460 | 6.150 | 6.150 | 6.150 | 33,369,500 |
| 2024-06-26 | 5.970 | 6.200 | 5.900 | 6.200 | 6.200 | 23,541,200 |
| 2024-06-25 | 6.060 | 6.090 | 5.960 | 5.990 | 5.990 | 15,885,200 |
| 2024-06-24 | 6.100 | 6.160 | 5.950 | 5.990 | 5.990 | 21,619,700 |
| 2024-06-21 | 6.100 | 6.150 | 5.980 | 6.130 | 6.130 | 20,708,222 |
| 2024-06-20 | 6.250 | 6.440 | 6.090 | 6.100 | 6.100 | 29,375,688 |
| 2024-06-19 | 6.500 | 6.540 | 6.310 | 6.320 | 6.320 | 24,267,300 |
| 2024-06-18 | 6.480 | 6.560 | 6.390 | 6.500 | 6.500 | 24,660,388 |
| 2024-06-17 | 6.300 | 6.570 | 6.270 | 6.450 | 6.450 | 28,324,847 |
| 2024-06-14 | 6.470 | 6.480 | 6.270 | 6.380 | 6.380 | 27,241,300 |
| 2024-06-13 | 6.370 | 6.860 | 6.350 | 6.530 | 6.530 | 48,287,700 |
| 2024-06-12 | 6.180 | 6.460 | 6.180 | 6.370 | 6.370 | 40,220,800 |
| 2024-06-11 | 5.950 | 6.150 | 5.800 | 6.120 | 6.120 | 26,079,400 |
| 2024-06-07 | 6.100 | 6.280 | 5.900 | 6.080 | 6.080 | 31,848,900 |
| 2024-06-06 | 6.460 | 6.550 | 5.990 | 5.990 | 5.990 | 64,169,700 |
| 2024-06-05 | 6.100 | 6.870 | 6.100 | 6.660 | 6.660 | 62,202,447 |
| 2024-06-04 | 7.320 | 7.400 | 6.700 | 6.700 | 6.700 | 43,087,801 |
| 2024-06-03 | 7.560 | 7.790 | 7.300 | 7.440 | 7.440 | 47,328,647 |
| 2024-05-31 | 7.410 | 7.870 | 7.410 | 7.600 | 7.600 | 61,433,749 |
| 2024-05-30 | 7.460 | 7.800 | 7.310 | 7.450 | 7.450 | 48,497,200 |
| 2024-05-29 | 7.300 | 7.980 | 7.250 | 7.610 | 7.610 | 70,753,323 |
| 2024-05-28 | 7.380 | 7.490 | 7.250 | 7.330 | 7.330 | 35,696,600 |
| 2024-05-27 | 7.380 | 7.440 | 7.120 | 7.430 | 7.430 | 45,516,025 |
| 2024-05-24 | 7.700 | 7.720 | 7.320 | 7.330 | 7.330 | 71,094,569 |
| 2024-05-23 | 7.710 | 8.190 | 7.580 | 7.830 | 7.830 | 103,609,023 |
| 2024-05-22 | 7.670 | 8.200 | 7.610 | 7.750 | 7.750 | 128,237,196 |
| 2024-05-21 | 6.820 | 7.580 | 6.800 | 7.580 | 7.580 | 76,616,149 |
| 2024-05-20 | 6.850 | 6.990 | 6.820 | 6.890 | 6.890 | 26,531,463 |
| 2024-05-17 | 6.990 | 7.030 | 6.750 | 6.860 | 6.860 | 38,591,900 |
| 2024-05-16 | 7.100 | 7.190 | 6.940 | 6.960 | 6.960 | 45,422,000 |
| 2024-05-15 | 7.250 | 7.480 | 7.010 | 7.160 | 7.160 | 53,674,003 |
| 2024-05-14 | 7.330 | 7.530 | 7.300 | 7.330 | 7.330 | 56,062,020 |
| 2024-05-13 | 7.080 | 7.550 | 6.900 | 7.460 | 7.460 | 78,607,802 |
| 2024-05-10 | 7.100 | 7.270 | 6.940 | 7.120 | 7.120 | 62,831,849 |
| 2024-05-09 | 7.000 | 7.470 | 6.860 | 7.200 | 7.200 | 102,618,771 |
| 2024-05-08 | 6.380 | 7.000 | 6.170 | 7.000 | 7.000 | 91,922,060 |
| 2024-05-07 | 6.480 | 6.510 | 6.250 | 6.360 | 6.360 | 35,694,101 |
| 2024-05-06 | 6.480 | 6.660 | 6.420 | 6.500 | 6.500 | 41,018,101 |
| 2024-04-30 | 6.550 | 6.740 | 6.290 | 6.430 | 6.430 | 56,610,166 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.