Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.000 | 6.090 | 5.820 | 6.070 | 6.070 | 14,113,500 |
| 2024-01-23 | 5.990 | 6.090 | 5.930 | 6.000 | 6.000 | 11,504,700 |
| 2024-01-22 | 6.380 | 6.430 | 5.900 | 6.000 | 6.000 | 17,596,900 |
| 2024-01-19 | 6.430 | 6.540 | 6.380 | 6.390 | 6.390 | 9,737,500 |
| 2024-01-18 | 6.410 | 6.490 | 6.230 | 6.450 | 6.450 | 15,282,647 |
| 2024-01-17 | 6.600 | 6.600 | 6.390 | 6.400 | 6.400 | 9,446,400 |
| 2024-01-16 | 6.720 | 6.720 | 6.500 | 6.590 | 6.590 | 12,760,300 |
| 2024-01-15 | 6.680 | 6.750 | 6.610 | 6.700 | 6.700 | 7,305,100 |
| 2024-01-12 | 6.730 | 6.830 | 6.670 | 6.680 | 6.680 | 10,369,600 |
| 2024-01-11 | 6.640 | 6.790 | 6.600 | 6.790 | 6.790 | 12,148,000 |
| 2024-01-10 | 6.740 | 6.770 | 6.580 | 6.640 | 6.640 | 12,834,415 |
| 2024-01-09 | 6.730 | 6.970 | 6.730 | 6.790 | 6.790 | 11,802,900 |
| 2024-01-08 | 6.930 | 6.930 | 6.730 | 6.730 | 6.730 | 12,490,400 |
| 2024-01-05 | 7.230 | 7.230 | 6.850 | 6.940 | 6.940 | 24,921,200 |
| 2024-01-04 | 7.060 | 7.420 | 6.990 | 7.210 | 7.210 | 29,406,126 |
| 2024-01-03 | 7.160 | 7.190 | 7.020 | 7.080 | 7.080 | 15,108,433 |
| 2024-01-02 | 7.410 | 7.480 | 7.160 | 7.190 | 7.190 | 22,182,002 |
| 2023-12-29 | 7.140 | 7.490 | 7.100 | 7.410 | 7.410 | 24,359,760 |
| 2023-12-28 | 7.050 | 7.260 | 7.000 | 7.160 | 7.160 | 23,517,548 |
| 2023-12-27 | 7.080 | 7.150 | 6.840 | 7.040 | 7.040 | 32,883,600 |
| 2023-12-26 | 7.770 | 7.800 | 7.150 | 7.210 | 7.210 | 34,092,900 |
| 2023-12-25 | 7.590 | 7.670 | 7.460 | 7.630 | 7.630 | 27,143,200 |
| 2023-12-22 | 7.400 | 7.690 | 7.360 | 7.440 | 7.440 | 30,099,308 |
| 2023-12-21 | 7.380 | 7.590 | 7.140 | 7.470 | 7.470 | 32,009,500 |
| 2023-12-20 | 7.530 | 7.600 | 7.400 | 7.400 | 7.400 | 23,335,800 |
| 2023-12-19 | 7.260 | 7.710 | 7.260 | 7.600 | 7.600 | 42,167,394 |
| 2023-12-18 | 7.300 | 7.580 | 7.150 | 7.300 | 7.300 | 23,190,500 |
| 2023-12-15 | 7.230 | 7.400 | 7.150 | 7.350 | 7.350 | 19,617,650 |
| 2023-12-14 | 7.370 | 7.390 | 7.200 | 7.240 | 7.240 | 18,672,200 |
| 2023-12-13 | 7.470 | 7.490 | 7.310 | 7.320 | 7.320 | 20,269,500 |
| 2023-12-12 | 7.640 | 7.710 | 7.450 | 7.520 | 7.520 | 27,891,950 |
| 2023-12-11 | 7.450 | 7.700 | 7.300 | 7.700 | 7.700 | 47,104,193 |
| 2023-12-08 | 7.480 | 7.550 | 7.300 | 7.390 | 7.390 | 22,181,693 |
| 2023-12-07 | 7.400 | 7.520 | 7.300 | 7.470 | 7.470 | 19,769,800 |
| 2023-12-06 | 7.400 | 7.470 | 7.270 | 7.460 | 7.460 | 23,141,393 |
| 2023-12-05 | 7.730 | 7.760 | 7.410 | 7.440 | 7.440 | 26,088,106 |
| 2023-12-04 | 7.800 | 7.900 | 7.720 | 7.770 | 7.770 | 18,426,453 |
| 2023-12-01 | 7.680 | 7.880 | 7.590 | 7.880 | 7.880 | 21,927,827 |
| 2023-11-30 | 7.960 | 8.020 | 7.650 | 7.750 | 7.750 | 30,931,200 |
| 2023-11-29 | 8.350 | 8.440 | 7.940 | 7.950 | 7.950 | 44,377,100 |
| 2023-11-28 | 8.700 | 8.830 | 8.260 | 8.430 | 8.430 | 50,600,381 |
| 2023-11-27 | 8.590 | 9.330 | 8.580 | 8.750 | 8.750 | 60,595,100 |
| 2023-11-24 | 8.560 | 8.770 | 8.300 | 8.580 | 8.580 | 49,416,400 |
| 2023-11-23 | 8.340 | 8.890 | 8.310 | 8.700 | 8.700 | 70,606,937 |
| 2023-11-22 | 8.190 | 8.600 | 8.120 | 8.380 | 8.380 | 35,193,400 |
| 2023-11-21 | 8.190 | 8.740 | 8.170 | 8.360 | 8.360 | 44,826,700 |
| 2023-11-20 | 8.010 | 8.270 | 8.000 | 8.220 | 8.220 | 24,683,375 |
| 2023-11-17 | 8.320 | 8.410 | 8.120 | 8.200 | 8.200 | 37,812,400 |
| 2023-11-16 | 8.390 | 8.700 | 8.350 | 8.420 | 8.420 | 46,651,531 |
| 2023-11-15 | 8.420 | 8.940 | 8.270 | 8.650 | 8.650 | 65,246,994 |
| 2023-11-14 | 8.330 | 8.420 | 8.160 | 8.310 | 8.310 | 26,946,753 |
| 2023-11-13 | 8.100 | 8.380 | 8.080 | 8.290 | 8.290 | 29,173,600 |
| 2023-11-10 | 8.120 | 8.480 | 8.120 | 8.220 | 8.220 | 32,997,300 |
| 2023-11-09 | 8.810 | 8.810 | 8.250 | 8.300 | 8.300 | 67,361,900 |
| 2023-11-08 | 8.520 | 9.540 | 8.260 | 9.050 | 9.050 | 104,683,196 |
| 2023-11-07 | 8.700 | 8.990 | 8.600 | 8.750 | 8.750 | 70,822,600 |
| 2023-11-06 | 8.470 | 8.920 | 8.380 | 8.710 | 8.710 | 73,091,500 |
| 2023-11-03 | 8.490 | 9.190 | 8.410 | 8.560 | 8.560 | 75,695,787 |
| 2023-11-02 | 9.400 | 9.600 | 8.580 | 8.780 | 8.780 | 109,041,242 |
| 2023-11-01 | 8.180 | 9.220 | 7.880 | 9.220 | 9.220 | 97,398,466 |
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.