Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.730 | 6.870 | 6.660 | 6.820 | 6.820 | 63,856,569 |
| 2024-04-26 | 6.080 | 6.660 | 6.040 | 6.660 | 6.660 | 66,114,339 |
| 2024-04-25 | 6.050 | 6.200 | 5.920 | 6.050 | 6.050 | 34,848,866 |
| 2024-04-24 | 6.000 | 6.250 | 5.800 | 6.130 | 6.130 | 45,290,800 |
| 2024-04-23 | 6.330 | 6.430 | 6.010 | 6.050 | 6.050 | 45,524,900 |
| 2024-04-22 | 6.920 | 7.000 | 6.260 | 6.360 | 6.360 | 62,723,901 |
| 2024-04-19 | 7.260 | 7.620 | 6.880 | 6.950 | 6.950 | 85,712,502 |
| 2024-04-18 | 6.860 | 7.260 | 6.650 | 7.260 | 7.260 | 81,665,654 |
| 2024-04-17 | 6.010 | 6.600 | 6.010 | 6.600 | 6.600 | 60,505,934 |
| 2024-04-16 | 6.550 | 6.600 | 6.000 | 6.000 | 6.000 | 64,341,899 |
| 2024-04-15 | 6.980 | 7.200 | 6.470 | 6.670 | 6.670 | 66,717,148 |
| 2024-04-12 | 7.250 | 7.510 | 6.980 | 7.050 | 7.050 | 66,838,718 |
| 2024-04-11 | 7.620 | 8.260 | 7.230 | 7.320 | 7.320 | 73,462,271 |
| 2024-04-10 | 8.610 | 8.690 | 7.950 | 7.950 | 7.950 | 72,148,055 |
| 2024-04-09 | 8.580 | 9.350 | 8.180 | 8.830 | 8.830 | 96,725,499 |
| 2024-04-08 | 8.700 | 9.350 | 8.300 | 9.050 | 9.050 | 131,669,424 |
| 2024-04-03 | 8.200 | 9.220 | 7.880 | 8.830 | 8.830 | 122,661,133 |
| 2024-04-02 | 7.840 | 8.490 | 7.760 | 8.410 | 8.410 | 110,086,046 |
| 2024-04-01 | 8.100 | 8.400 | 7.800 | 7.870 | 7.870 | 115,391,235 |
| 2024-03-29 | 7.000 | 7.670 | 6.850 | 7.670 | 7.670 | 18,814,200 |
| 2024-03-28 | 6.550 | 7.100 | 6.540 | 6.970 | 6.970 | 49,856,948 |
| 2024-03-27 | 7.110 | 7.130 | 6.550 | 6.600 | 6.600 | 39,658,986 |
| 2024-03-26 | 7.040 | 7.400 | 6.810 | 7.220 | 7.220 | 51,662,170 |
| 2024-03-25 | 7.340 | 7.520 | 7.040 | 7.210 | 7.210 | 44,857,978 |
| 2024-03-22 | 7.410 | 7.450 | 7.180 | 7.220 | 7.220 | 34,891,400 |
| 2024-03-21 | 7.480 | 7.610 | 7.260 | 7.360 | 7.360 | 52,343,656 |
| 2024-03-20 | 7.280 | 7.690 | 7.280 | 7.580 | 7.580 | 57,326,649 |
| 2024-03-19 | 7.420 | 7.620 | 7.350 | 7.360 | 7.360 | 59,686,586 |
| 2024-03-18 | 7.770 | 8.220 | 7.390 | 7.630 | 7.630 | 124,691,977 |
| 2024-03-15 | 6.710 | 7.610 | 6.630 | 7.610 | 7.610 | 101,974,277 |
| 2024-03-14 | 6.500 | 7.010 | 6.410 | 6.920 | 6.920 | 70,423,767 |
| 2024-03-13 | 6.310 | 6.780 | 6.310 | 6.610 | 6.610 | 55,426,400 |
| 2024-03-12 | 6.260 | 6.680 | 6.100 | 6.470 | 6.470 | 61,134,763 |
| 2024-03-11 | 6.100 | 6.510 | 6.080 | 6.260 | 6.260 | 51,868,600 |
| 2024-03-08 | 5.720 | 6.130 | 5.680 | 6.060 | 6.060 | 44,512,200 |
| 2024-03-07 | 6.000 | 6.080 | 5.760 | 5.790 | 5.790 | 34,282,733 |
| 2024-03-06 | 5.960 | 6.210 | 5.910 | 6.030 | 6.030 | 44,539,655 |
| 2024-03-05 | 5.890 | 6.570 | 5.700 | 6.190 | 6.190 | 74,007,433 |
| 2024-03-04 | 6.090 | 6.280 | 5.830 | 6.060 | 6.060 | 74,532,914 |
| 2024-03-01 | 5.740 | 6.140 | 5.610 | 5.960 | 5.960 | 84,546,357 |
| 2024-02-29 | 4.980 | 5.580 | 4.930 | 5.580 | 5.580 | 40,016,155 |
| 2024-02-28 | 5.680 | 5.790 | 5.050 | 5.070 | 5.070 | 39,500,962 |
| 2024-02-27 | 5.290 | 5.580 | 5.260 | 5.570 | 5.570 | 19,323,700 |
| 2024-02-26 | 5.210 | 5.510 | 5.060 | 5.330 | 5.330 | 28,660,400 |
| 2024-02-23 | 4.910 | 5.160 | 4.860 | 5.150 | 5.150 | 25,870,300 |
| 2024-02-22 | 4.660 | 4.850 | 4.660 | 4.850 | 4.850 | 21,897,000 |
| 2024-02-21 | 4.560 | 4.840 | 4.470 | 4.670 | 4.670 | 24,766,400 |
| 2024-02-20 | 4.470 | 4.610 | 4.320 | 4.580 | 4.580 | 28,135,067 |
| 2024-02-19 | 4.020 | 4.480 | 4.010 | 4.460 | 4.460 | 41,059,694 |
| 2024-02-08 | 3.650 | 4.070 | 3.570 | 4.070 | 4.070 | 40,151,486 |
| 2024-02-07 | 4.130 | 4.160 | 3.700 | 3.700 | 3.700 | 40,883,507 |
| 2024-02-06 | 4.300 | 4.320 | 4.010 | 4.110 | 4.110 | 38,204,780 |
| 2024-02-05 | 4.930 | 4.930 | 4.460 | 4.460 | 4.460 | 15,774,401 |
| 2024-02-02 | 5.300 | 5.440 | 4.750 | 4.960 | 4.960 | 19,491,600 |
| 2024-02-01 | 5.440 | 5.490 | 5.230 | 5.270 | 5.270 | 18,592,700 |
| 2024-01-31 | 5.900 | 5.900 | 5.400 | 5.430 | 5.430 | 20,446,300 |
| 2024-01-30 | 6.080 | 6.140 | 5.910 | 5.910 | 5.910 | 7,930,600 |
| 2024-01-29 | 6.420 | 6.440 | 6.100 | 6.120 | 6.120 | 11,217,467 |
| 2024-01-26 | 6.380 | 6.480 | 6.340 | 6.400 | 6.400 | 11,184,200 |
| 2024-01-25 | 6.050 | 6.440 | 6.020 | 6.410 | 6.410 | 17,604,705 |
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.