Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.270	6.300	6.220	6.250	6.250	7,938,403
2023-02-03	6.200	6.300	6.130	6.280	6.280	13,201,500
2023-02-02	6.260	6.270	6.190	6.210	6.210	10,684,700
2023-02-01	6.150	6.240	6.110	6.240	6.240	11,507,092
2023-01-31	6.080	6.140	6.010	6.130	6.130	11,984,600
2023-01-30	6.100	6.240	6.100	6.190	6.190	15,662,806
2023-01-20	6.060	6.100	6.030	6.090	6.090	8,964,400
2023-01-19	6.000	6.060	5.930	6.030	6.030	10,490,600
2023-01-18	6.070	6.100	6.020	6.020	6.020	12,605,708
2023-01-17	6.230	6.240	6.020	6.070	6.070	31,080,215
2023-01-16	6.240	6.660	6.190	6.210	6.210	55,602,966
2023-01-13	6.020	6.090	6.010	6.050	6.050	4,316,800
2023-01-12	6.090	6.110	6.010	6.030	6.030	3,977,941
2023-01-11	6.080	6.140	6.050	6.100	6.100	6,538,982
2023-01-10	6.150	6.180	6.070	6.110	6.110	6,935,506
2023-01-09	6.310	6.310	6.130	6.170	6.170	8,173,651
2023-01-06	6.190	6.210	6.090	6.130	6.130	9,637,076
2023-01-05	6.300	6.330	6.120	6.180	6.180	18,591,801
2023-01-04	6.250	6.330	6.040	6.070	6.070	12,517,909
2023-01-03	5.850	5.990	5.820	5.970	5.970	6,986,503
2022-12-30	5.810	5.880	5.800	5.850	5.850	5,914,058
2022-12-29	5.900	5.910	5.780	5.800	5.800	6,128,748
2022-12-28	5.980	6.030	5.880	5.890	5.890	9,848,301
2022-12-27	5.910	6.100	5.870	6.060	6.060	19,818,914
2022-12-26	5.780	6.100	5.780	5.940	5.940	13,655,600
2022-12-23	5.780	5.950	5.740	5.830	5.830	5,561,782
2022-12-22	5.830	6.200	5.700	5.890	5.890	14,085,521
2022-12-21	5.810	5.810	5.680	5.710	5.710	3,283,593
2022-12-20	5.780	5.830	5.720	5.750	5.750	3,445,525
2022-12-19	5.910	5.940	5.750	5.790	5.790	6,293,300
2022-12-16	6.020	6.020	5.910	5.910	5.910	4,121,300
2022-12-15	5.960	6.050	5.950	6.010	6.010	4,163,100
2022-12-14	5.990	6.080	5.970	5.990	5.990	3,870,411
2022-12-13	6.010	6.060	5.970	5.980	5.980	5,334,661
2022-12-12	6.060	6.090	5.990	6.040	6.040	6,022,162
2022-12-09	6.160	6.170	6.060	6.090	6.090	5,071,900
2022-12-08	6.150	6.190	6.130	6.160	6.160	4,580,699
2022-12-07	6.180	6.200	6.140	6.170	6.170	5,220,894
2022-12-06	6.230	6.280	6.170	6.200	6.200	7,557,124
2022-12-05	6.080	6.230	6.080	6.210	6.210	12,419,717
2022-12-02	6.100	6.120	6.050	6.080	6.080	4,279,404
2022-12-01	6.050	6.120	6.030	6.080	6.080	5,814,204
2022-11-30	6.020	6.050	5.980	6.020	6.020	4,863,225
2022-11-29	5.940	6.030	5.890	6.010	6.010	5,511,505
2022-11-28	5.820	5.930	5.790	5.920	5.920	5,182,994
2022-11-25	5.960	5.980	5.890	5.900	5.900	5,453,797
2022-11-24	5.980	6.040	5.960	6.000	6.000	5,352,801
2022-11-23	6.030	6.060	5.880	5.990	5.990	7,848,347
2022-11-22	6.140	6.160	6.030	6.050	6.050	8,368,674
2022-11-21	6.140	6.160	6.110	6.150	6.150	6,121,925
2022-11-18	6.280	6.290	6.150	6.150	6.150	7,792,401
2022-11-17	6.200	6.260	6.160	6.260	6.260	9,209,850
2022-11-16	6.220	6.320	6.170	6.240	6.240	18,955,168
2022-11-15	6.110	6.230	6.090	6.230	6.230	9,417,902
2022-11-14	6.140	6.210	6.090	6.110	6.110	9,330,470
2022-11-11	6.260	6.270	6.150	6.180	6.180	11,929,070
2022-11-10	6.130	6.200	6.110	6.170	6.170	8,160,845
2022-11-09	6.270	6.270	6.170	6.170	6.170	11,274,101
2022-11-08	6.260	6.370	6.160	6.270	6.270	26,493,195
2022-11-07	6.120	6.290	6.090	6.280	6.280	19,138,341

← NewerPage 16 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.