Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.800	9.480	8.370	8.380	8.380	110,135,908
2023-10-30	7.980	8.970	7.940	8.970	8.970	134,679,908
2023-10-27	9.000	9.000	7.600	8.150	8.150	132,695,108
2023-10-26	7.620	8.430	7.560	8.430	8.430	54,800,867
2023-10-25	7.200	7.830	7.180	7.660	7.660	93,251,406
2023-10-24	7.430	7.490	6.870	7.120	7.120	82,282,300
2023-10-23	6.570	7.180	6.550	7.180	7.180	31,330,047
2023-10-20	6.730	6.790	6.460	6.530	6.530	25,523,334
2023-10-19	7.020	7.060	6.700	6.760	6.760	30,684,818
2023-10-18	7.230	7.280	7.000	7.040	7.040	26,434,500
2023-10-17	7.390	7.520	7.190	7.230	7.230	31,055,900
2023-10-16	7.620	7.760	7.320	7.410	7.410	40,922,174
2023-10-13	7.580	7.840	7.500	7.590	7.590	48,596,200
2023-10-12	7.640	7.890	7.490	7.630	7.630	55,984,669
2023-10-11	7.430	8.270	7.320	7.660	7.660	73,552,267
2023-10-10	7.330	7.650	7.190	7.530	7.530	81,525,300
2023-10-09	6.630	7.210	6.600	7.210	7.210	60,130,675
2023-09-28	6.300	6.590	6.270	6.550	6.550	39,436,006
2023-09-27	6.330	6.480	6.250	6.250	6.250	29,523,863
2023-09-26	6.520	6.550	6.370	6.410	6.410	32,697,073
2023-09-25	6.510	6.760	6.450	6.630	6.630	49,772,367
2023-09-22	6.470	6.510	6.350	6.420	6.420	39,937,000
2023-09-21	6.270	6.650	6.230	6.560	6.560	54,423,063
2023-09-20	6.670	6.780	6.370	6.370	6.370	78,052,164
2023-09-19	7.530	7.690	7.080	7.080	7.080	118,194,787
2023-09-18	7.770	7.870	7.460	7.870	7.870	57,141,725
2023-09-15	6.400	7.150	6.270	7.150	7.150	54,121,800
2023-09-14	6.290	6.640	6.190	6.500	6.500	37,156,900
2023-09-13	6.710	6.800	6.180	6.370	6.370	58,778,363
2023-09-12	6.530	6.790	6.330	6.510	6.510	64,743,751
2023-09-11	6.200	6.600	6.140	6.430	6.430	37,649,330
2023-09-08	5.950	6.250	5.940	6.220	6.220	35,417,500
2023-09-07	6.180	6.350	5.970	6.030	6.030	52,589,400
2023-09-06	6.450	6.660	6.230	6.420	6.420	71,247,855
2023-09-05	6.790	6.790	6.130	6.330	6.330	74,938,225
2023-09-04	6.410	6.850	6.200	6.810	6.810	80,461,565
2023-09-01	6.350	6.350	6.150	6.230	6.230	23,423,970
2023-08-31	6.000	6.370	5.880	6.240	6.240	41,272,179
2023-08-30	5.950	6.140	5.930	5.970	5.970	21,795,397
2023-08-29	5.640	5.850	5.620	5.840	5.840	8,204,641
2023-08-28	5.710	5.750	5.620	5.630	5.630	8,471,106
2023-08-25	5.610	5.620	5.480	5.490	5.490	6,606,706
2023-08-24	5.700	5.730	5.560	5.650	5.650	4,410,194
2023-08-23	5.810	5.810	5.670	5.670	5.670	6,442,000
2023-08-22	5.760	5.870	5.730	5.860	5.860	7,329,712
2023-08-21	5.750	5.830	5.720	5.760	5.760	2,958,000
2023-08-18	5.820	5.890	5.700	5.730	5.730	5,417,800
2023-08-17	5.730	5.870	5.660	5.830	5.830	4,541,487
2023-08-16	5.800	5.810	5.730	5.750	5.750	3,512,000
2023-08-15	5.810	5.870	5.780	5.820	5.820	2,606,800
2023-08-14	5.830	5.860	5.730	5.860	5.860	4,609,300
2023-08-11	5.910	5.930	5.810	5.830	5.830	6,446,801
2023-08-10	5.910	5.950	5.890	5.920	5.920	4,592,200
2023-08-09	5.990	6.000	5.900	5.910	5.910	7,171,200
2023-08-08	6.080	6.090	6.000	6.020	6.020	6,351,300
2023-08-07	6.080	6.130	6.050	6.090	6.090	5,296,200
2023-08-04	6.060	6.130	6.040	6.090	6.090	7,333,100
2023-08-03	6.130	6.150	6.050	6.070	6.070	12,133,801
2023-08-02	6.200	6.290	6.130	6.240	6.240	23,566,308
2023-08-01	6.050	6.180	6.010	6.130	6.130	11,008,241

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.