Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 6.930 | 7.060 | 6.900 | 7.040 | 7.040 | 9,458,406 |
| 2022-08-03 | 6.840 | 7.080 | 6.830 | 6.870 | 6.870 | 12,577,915 |
| 2022-08-02 | 7.080 | 7.130 | 6.760 | 6.840 | 6.840 | 14,179,877 |
| 2022-08-01 | 7.120 | 7.210 | 7.020 | 7.130 | 7.130 | 7,645,228 |
| 2022-07-29 | 7.240 | 7.280 | 7.060 | 7.100 | 7.100 | 10,328,825 |
| 2022-07-28 | 7.060 | 7.380 | 7.060 | 7.240 | 7.240 | 14,613,400 |
| 2022-07-27 | 7.000 | 7.050 | 6.960 | 7.020 | 7.020 | 6,183,199 |
| 2022-07-26 | 6.950 | 7.030 | 6.810 | 7.010 | 7.010 | 7,576,300 |
| 2022-07-25 | 7.100 | 7.100 | 6.920 | 6.930 | 6.930 | 6,858,800 |
| 2022-07-22 | 7.200 | 7.250 | 7.030 | 7.090 | 7.090 | 8,478,100 |
| 2022-07-21 | 7.180 | 7.310 | 7.150 | 7.160 | 7.160 | 13,968,148 |
| 2022-07-20 | 7.070 | 7.210 | 7.010 | 7.200 | 7.200 | 14,138,290 |
| 2022-07-19 | 6.880 | 7.060 | 6.880 | 7.030 | 7.030 | 9,722,578 |
| 2022-07-18 | 6.840 | 6.900 | 6.770 | 6.900 | 6.900 | 11,106,700 |
| 2022-07-15 | 6.950 | 6.990 | 6.760 | 6.760 | 6.760 | 10,919,000 |
| 2022-07-14 | 6.960 | 7.050 | 6.930 | 7.000 | 7.000 | 10,111,041 |
| 2022-07-13 | 6.970 | 7.040 | 6.910 | 6.960 | 6.960 | 8,914,568 |
| 2022-07-12 | 7.140 | 7.160 | 6.930 | 6.970 | 6.970 | 10,954,500 |
| 2022-07-11 | 7.140 | 7.190 | 7.030 | 7.150 | 7.150 | 9,510,056 |
| 2022-07-08 | 6.970 | 7.430 | 6.970 | 7.130 | 7.130 | 18,427,412 |
| 2022-07-07 | 6.930 | 6.990 | 6.890 | 6.950 | 6.950 | 8,205,300 |
| 2022-07-06 | 6.990 | 7.050 | 6.840 | 6.900 | 6.900 | 10,248,900 |
| 2022-07-05 | 7.150 | 7.200 | 6.900 | 7.010 | 7.010 | 20,178,156 |
| 2022-07-04 | 7.300 | 7.380 | 7.080 | 7.200 | 7.200 | 17,613,047 |
| 2022-07-01 | 7.440 | 7.640 | 7.330 | 7.380 | 7.380 | 19,851,623 |
| 2022-06-30 | 7.520 | 7.960 | 7.410 | 7.460 | 7.460 | 27,377,009 |
| 2022-06-29 | 8.380 | 8.380 | 7.420 | 7.450 | 7.450 | 57,681,055 |
| 2022-06-28 | 7.000 | 7.700 | 6.950 | 7.700 | 7.700 | 20,699,589 |
| 2022-06-27 | 6.910 | 7.070 | 6.860 | 7.000 | 7.000 | 8,397,156 |
| 2022-06-24 | 6.800 | 6.930 | 6.760 | 6.890 | 6.890 | 9,172,539 |
| 2022-06-23 | 6.650 | 6.800 | 6.630 | 6.760 | 6.760 | 11,174,411 |
| 2022-06-22 | 6.820 | 6.860 | 6.650 | 6.680 | 6.680 | 5,633,100 |
| 2022-06-21 | 6.930 | 7.040 | 6.750 | 6.790 | 6.790 | 10,941,700 |
| 2022-06-20 | 6.540 | 6.980 | 6.540 | 6.800 | 6.800 | 9,425,139 |
| 2022-06-17 | 6.950 | 6.980 | 6.750 | 6.880 | 6.880 | 5,995,494 |
| 2022-06-16 | 6.990 | 7.050 | 6.860 | 6.950 | 6.950 | 7,158,141 |
| 2022-06-15 | 6.720 | 7.190 | 6.650 | 6.940 | 6.940 | 13,049,161 |
| 2022-06-14 | 6.530 | 6.790 | 6.410 | 6.780 | 6.780 | 13,713,398 |
| 2022-06-13 | 7.230 | 7.230 | 6.530 | 6.570 | 6.570 | 25,489,613 |
| 2022-06-10 | 7.270 | 7.350 | 7.200 | 7.260 | 7.260 | 5,101,020 |
| 2022-06-09 | 7.390 | 7.490 | 7.250 | 7.270 | 7.270 | 4,426,000 |
| 2022-06-08 | 7.600 | 7.650 | 7.360 | 7.510 | 7.510 | 4,544,147 |
| 2022-06-07 | 7.660 | 7.690 | 7.550 | 7.640 | 7.640 | 4,654,500 |
| 2022-06-06 | 7.550 | 7.720 | 7.480 | 7.630 | 7.630 | 5,366,001 |
| 2022-06-02 | 7.410 | 7.560 | 7.400 | 7.530 | 7.530 | 3,773,924 |
| 2022-06-01 | 7.440 | 7.580 | 7.380 | 7.480 | 7.480 | 4,091,523 |
| 2022-05-31 | 7.340 | 7.450 | 7.260 | 7.410 | 7.410 | 4,297,200 |
| 2022-05-30 | 7.190 | 7.320 | 7.190 | 7.240 | 7.240 | 1,982,400 |
| 2022-05-27 | 7.300 | 7.410 | 7.180 | 7.260 | 7.260 | 2,797,500 |
| 2022-05-26 | 7.280 | 7.320 | 7.090 | 7.280 | 7.280 | 2,180,378 |
| 2022-05-25 | 7.130 | 7.300 | 7.130 | 7.190 | 7.190 | 2,252,000 |
| 2022-05-24 | 7.520 | 7.570 | 7.100 | 7.120 | 7.120 | 3,863,400 |
| 2022-05-23 | 7.320 | 7.550 | 7.260 | 7.510 | 7.510 | 4,083,201 |
| 2022-05-20 | 7.200 | 7.270 | 7.160 | 7.260 | 7.260 | 2,977,500 |
| 2022-05-19 | 6.980 | 7.230 | 6.970 | 7.150 | 7.150 | 3,031,103 |
| 2022-05-18 | 7.070 | 7.160 | 7.040 | 7.090 | 7.090 | 2,486,100 |
| 2022-05-17 | 7.180 | 7.180 | 7.000 | 7.070 | 7.070 | 3,220,001 |
| 2022-05-16 | 7.150 | 7.200 | 7.070 | 7.140 | 7.140 | 2,015,400 |
| 2022-05-13 | 7.130 | 7.170 | 7.060 | 7.140 | 7.140 | 1,754,400 |
| 2022-05-12 | 6.930 | 7.080 | 6.910 | 7.080 | 7.080 | 3,579,400 |
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.