Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.050	6.180	6.010	6.130	6.130	11,008,241
2023-07-31	5.960	6.040	5.960	6.020	6.020	6,245,500
2023-07-28	5.930	5.990	5.890	5.970	5.970	5,032,001
2023-07-27	5.990	6.020	5.930	5.930	5.930	4,229,600
2023-07-26	6.010	6.030	5.940	5.970	5.970	4,506,300
2023-07-25	5.950	6.020	5.920	6.020	6.020	7,763,400
2023-07-24	5.930	5.960	5.850	5.900	5.900	4,194,906
2023-07-21	5.950	5.990	5.910	5.940	5.940	5,590,900
2023-07-20	6.090	6.090	5.930	5.940	5.940	9,390,008
2023-07-19	6.120	6.140	6.040	6.080	6.080	5,060,207
2023-07-18	6.080	6.170	6.060	6.120	6.120	7,549,590
2023-07-17	6.000	6.080	5.980	6.070	6.070	6,600,101
2023-07-14	6.030	6.130	5.980	6.050	6.050	6,350,200
2023-07-13	6.000	6.050	5.980	6.010	6.010	5,798,900
2023-07-12	6.090	6.110	5.980	6.000	6.000	6,898,189
2023-07-11	5.990	6.120	5.980	6.110	6.110	6,644,789
2023-07-10	6.050	6.080	5.990	6.000	6.000	5,657,801
2023-07-07	6.100	6.180	6.050	6.060	6.060	6,934,000
2023-07-06	6.080	6.140	6.030	6.100	6.100	6,015,006
2023-07-05	6.080	6.140	6.060	6.060	6.060	5,589,806
2023-07-04	6.060	6.120	6.060	6.110	6.110	6,481,201
2023-07-03	6.090	6.120	6.060	6.080	6.080	5,866,000
2023-06-30	6.060	6.110	6.030	6.080	6.080	6,294,101
2023-06-29	5.920	6.100	5.910	6.090	6.090	8,844,352
2023-06-28	6.050	6.050	5.860	5.960	5.960	7,407,401
2023-06-27	5.930	6.060	5.900	6.050	6.050	5,849,300
2023-06-26	6.040	6.080	5.920	5.930	5.930	9,496,021
2023-06-21	6.130	6.170	6.060	6.070	6.070	10,076,000
2023-06-20	6.150	6.170	6.050	6.140	6.140	10,195,400
2023-06-19	6.180	6.220	6.130	6.160	6.160	10,597,026
2023-06-16	6.190	6.230	6.120	6.160	6.160	12,681,694
2023-06-15	6.200	6.400	6.160	6.210	6.210	17,379,894
2023-06-14	6.310	6.400	6.150	6.210	6.210	19,306,482
2023-06-13	6.470	6.480	6.150	6.300	6.300	24,647,206
2023-06-12	6.200	6.590	6.180	6.420	6.420	42,861,015
2023-06-09	6.080	6.090	5.960	6.020	6.020	8,764,582
2023-06-08	6.250	6.250	6.030	6.060	6.060	13,978,994
2023-06-07	6.220	6.360	6.160	6.250	6.250	15,785,742
2023-06-06	6.480	6.620	6.270	6.380	6.380	39,416,651
2023-06-05	6.010	6.620	5.960	6.370	6.370	40,261,894
2023-06-02	6.070	6.100	5.960	6.020	6.020	6,712,800
2023-06-01	6.010	6.120	5.950	6.020	6.020	8,692,424
2023-05-31	5.960	6.060	5.920	6.030	6.030	6,881,500
2023-05-30	5.810	6.000	5.780	5.990	5.990	9,400,440
2023-05-29	5.870	5.940	5.820	5.840	5.840	4,204,100
2023-05-26	5.880	5.910	5.790	5.870	5.870	4,889,600
2023-05-25	5.920	5.950	5.790	5.860	5.860	5,409,600
2023-05-24	5.860	5.950	5.810	5.890	5.890	5,186,994
2023-05-23	5.980	6.000	5.870	5.880	5.880	6,211,200
2023-05-22	6.000	6.080	5.990	6.000	6.000	6,723,200
2023-05-19	5.980	6.100	5.900	6.030	6.030	12,879,641
2023-05-18	5.850	6.100	5.830	6.030	6.030	18,056,642
2023-05-17	5.790	5.890	5.720	5.850	5.850	9,807,694
2023-05-16	5.770	5.780	5.690	5.720	5.720	4,958,300
2023-05-15	5.730	5.750	5.630	5.740	5.740	6,220,891
2023-05-12	5.810	5.810	5.720	5.720	5.720	6,224,700
2023-05-11	5.720	5.850	5.710	5.810	5.810	7,419,901
2023-05-10	5.730	5.770	5.680	5.730	5.730	7,347,894
2023-05-09	5.800	5.870	5.680	5.740	5.740	11,988,520
2023-05-08	5.840	5.890	5.780	5.800	5.800	10,242,200

← NewerPage 14 of 21 · 1,219 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.