Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.950	5.950	5.830	5.840	5.840	8,781,100
2023-05-04	6.000	6.020	5.880	5.940	5.940	13,427,500
2023-04-28	5.960	6.020	5.940	6.000	6.000	9,668,800
2023-04-27	6.060	6.060	5.920	5.930	5.930	13,547,500
2023-04-26	6.130	6.220	6.020	6.060	6.060	16,475,500
2023-04-25	6.460	6.490	6.080	6.180	6.180	18,008,506
2023-04-24	6.650	6.720	6.390	6.460	6.460	16,948,690
2023-04-21	7.120	7.150	6.460	6.540	6.540	35,994,603
2023-04-20	7.220	7.250	6.930	7.090	7.090	25,811,706
2023-04-19	7.440	7.540	7.190	7.260	7.260	28,146,490
2023-04-18	7.790	7.800	7.380	7.460	7.460	39,876,482
2023-04-17	7.100	7.910	7.090	7.760	7.760	67,927,586
2023-04-14	7.210	7.280	6.970	7.190	7.190	25,205,386
2023-04-13	7.290	7.600	7.160	7.210	7.210	41,637,438
2023-04-12	7.420	7.630	7.260	7.400	7.400	54,564,791
2023-04-11	6.990	7.580	6.870	7.310	7.310	87,109,577
2023-04-10	6.800	7.160	6.750	6.890	6.890	53,845,953
2023-04-07	6.420	6.950	6.340	6.880	6.880	43,790,543
2023-04-06	6.270	6.450	6.220	6.400	6.400	14,489,916
2023-04-04	6.330	6.350	6.260	6.300	6.300	6,422,100
2023-04-03	6.280	6.350	6.260	6.340	6.340	6,785,410
2023-03-31	6.260	6.300	6.160	6.290	6.290	7,036,200
2023-03-30	6.300	6.360	6.200	6.230	6.230	6,467,606
2023-03-29	6.240	6.360	6.210	6.310	6.310	8,846,793
2023-03-28	6.370	6.370	6.240	6.260	6.260	7,855,100
2023-03-27	6.330	6.420	6.270	6.360	6.360	13,841,700
2023-03-24	6.210	6.360	6.190	6.320	6.320	20,122,900
2023-03-23	6.200	6.230	6.140	6.200	6.200	8,230,600
2023-03-22	6.080	6.220	6.050	6.200	6.200	14,741,800
2023-03-21	6.020	6.060	5.990	6.050	6.050	5,534,200
2023-03-20	6.050	6.070	6.000	6.010	6.010	5,005,400
2023-03-17	6.040	6.090	6.020	6.040	6.040	6,188,900
2023-03-16	5.980	6.020	5.920	6.000	6.000	7,063,490
2023-03-15	5.950	6.030	5.940	6.000	6.000	5,286,594
2023-03-14	6.040	6.040	5.860	5.950	5.950	8,485,700
2023-03-13	6.040	6.090	5.990	6.040	6.040	7,339,700
2023-03-10	6.130	6.200	6.080	6.080	6.080	8,448,100
2023-03-09	6.250	6.270	6.130	6.180	6.180	15,228,100
2023-03-08	5.980	6.080	5.970	6.080	6.080	7,323,649
2023-03-07	6.150	6.150	5.990	6.010	6.010	11,305,919
2023-03-06	6.160	6.180	6.120	6.150	6.150	4,731,800
2023-03-03	6.200	6.200	6.090	6.130	6.130	6,286,226
2023-03-02	6.150	6.240	6.130	6.170	6.170	8,605,600
2023-03-01	6.080	6.160	6.070	6.150	6.150	6,960,500
2023-02-28	6.050	6.100	6.020	6.080	6.080	5,726,600
2023-02-27	6.120	6.130	6.030	6.040	6.040	8,153,900
2023-02-24	6.150	6.160	6.110	6.140	6.140	4,389,560
2023-02-23	6.170	6.190	6.110	6.130	6.130	7,139,400
2023-02-22	6.150	6.170	6.110	6.170	6.170	7,636,560
2023-02-21	6.180	6.230	6.110	6.170	6.170	9,896,041
2023-02-20	6.130	6.190	6.060	6.170	6.170	9,065,200
2023-02-17	6.180	6.240	6.110	6.130	6.130	9,116,100
2023-02-16	6.410	6.420	6.150	6.190	6.190	13,228,978
2023-02-15	6.290	6.440	6.280	6.390	6.390	14,092,936
2023-02-14	6.330	6.340	6.270	6.290	6.290	7,655,494
2023-02-13	6.280	6.310	6.250	6.300	6.300	7,325,493
2023-02-10	6.290	6.340	6.240	6.290	6.290	9,636,178
2023-02-09	6.180	6.300	6.150	6.280	6.280	12,332,600
2023-02-08	6.280	6.290	6.180	6.180	6.180	7,639,800
2023-02-07	6.250	6.280	6.210	6.270	6.270	6,547,600

← NewerPage 15 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.