Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 6.960 | 7.180 | 6.920 | 6.930 | 6.930 | 3,667,400 |
| 2022-05-10 | 6.960 | 7.030 | 6.790 | 6.970 | 6.970 | 2,609,300 |
| 2022-05-09 | 6.720 | 7.070 | 6.720 | 6.960 | 6.960 | 4,869,500 |
| 2022-05-06 | 6.450 | 6.810 | 6.340 | 6.780 | 6.780 | 5,824,600 |
| 2022-05-05 | 6.530 | 6.650 | 6.450 | 6.530 | 6.530 | 3,470,931 |
| 2022-04-29 | 6.210 | 6.570 | 6.110 | 6.530 | 6.530 | 6,118,200 |
| 2022-04-28 | 6.120 | 6.210 | 5.990 | 6.110 | 6.110 | 2,900,300 |
| 2022-04-27 | 5.780 | 6.200 | 5.720 | 6.150 | 6.150 | 4,574,860 |
| 2022-04-26 | 6.080 | 6.210 | 5.850 | 5.860 | 5.860 | 4,446,800 |
| 2022-04-25 | 6.670 | 6.670 | 6.010 | 6.080 | 6.080 | 5,525,987 |
| 2022-04-22 | 6.760 | 6.810 | 6.620 | 6.680 | 6.680 | 2,659,904 |
| 2022-04-21 | 7.070 | 7.090 | 6.760 | 6.790 | 6.790 | 2,727,700 |
| 2022-04-20 | 7.070 | 7.220 | 7.030 | 7.070 | 7.070 | 2,088,800 |
| 2022-04-19 | 6.980 | 7.240 | 6.960 | 7.060 | 7.060 | 3,841,600 |
| 2022-04-18 | 7.090 | 7.100 | 6.700 | 7.020 | 7.020 | 6,136,014 |
| 2022-04-15 | 7.190 | 7.240 | 7.050 | 7.090 | 7.090 | 2,473,550 |
| 2022-04-14 | 7.160 | 7.260 | 7.130 | 7.180 | 7.180 | 2,075,141 |
| 2022-04-13 | 7.350 | 7.370 | 7.090 | 7.150 | 7.150 | 2,631,700 |
| 2022-04-12 | 7.320 | 7.400 | 7.180 | 7.370 | 7.370 | 2,486,300 |
| 2022-04-11 | 7.670 | 7.670 | 7.310 | 7.340 | 7.340 | 3,119,900 |
| 2022-04-08 | 7.690 | 7.770 | 7.470 | 7.670 | 7.670 | 2,581,000 |
| 2022-04-07 | 7.800 | 7.820 | 7.600 | 7.600 | 7.600 | 2,128,900 |
| 2022-04-06 | 7.750 | 7.870 | 7.740 | 7.800 | 7.800 | 1,734,701 |
| 2022-04-01 | 7.800 | 7.840 | 7.730 | 7.750 | 7.750 | 2,325,800 |
| 2022-03-31 | 7.800 | 7.900 | 7.690 | 7.840 | 7.840 | 3,307,800 |
| 2022-03-30 | 7.650 | 7.940 | 7.540 | 7.760 | 7.760 | 3,329,803 |
| 2022-03-29 | 7.750 | 7.770 | 7.510 | 7.590 | 7.590 | 2,682,800 |
| 2022-03-28 | 7.850 | 7.850 | 7.500 | 7.670 | 7.670 | 2,886,200 |
| 2022-03-25 | 7.910 | 7.960 | 7.780 | 7.790 | 7.790 | 3,526,200 |
| 2022-03-24 | 8.070 | 8.280 | 7.850 | 7.910 | 7.910 | 10,001,601 |
| 2022-03-23 | 8.060 | 8.230 | 7.980 | 8.070 | 8.070 | 4,394,188 |
| 2022-03-22 | 8.080 | 8.320 | 7.950 | 8.050 | 8.050 | 5,530,928 |
| 2022-03-21 | 8.020 | 8.150 | 7.920 | 8.070 | 8.070 | 4,960,331 |
| 2022-03-18 | 7.900 | 8.120 | 7.810 | 8.060 | 8.060 | 8,009,116 |
| 2022-03-17 | 8.330 | 8.580 | 8.100 | 8.160 | 8.160 | 10,437,702 |
| 2022-03-16 | 8.190 | 8.330 | 7.880 | 8.300 | 8.300 | 5,266,400 |
| 2022-03-15 | 8.200 | 8.360 | 8.000 | 8.000 | 8.000 | 5,068,200 |
| 2022-03-14 | 8.360 | 8.500 | 8.240 | 8.240 | 8.240 | 4,689,001 |
| 2022-03-11 | 8.400 | 8.510 | 8.140 | 8.420 | 8.420 | 4,434,700 |
| 2022-03-10 | 8.200 | 8.670 | 8.120 | 8.480 | 8.480 | 5,470,900 |
| 2022-03-09 | 8.180 | 8.330 | 7.700 | 8.050 | 8.050 | 5,291,300 |
| 2022-03-08 | 8.390 | 8.440 | 8.030 | 8.180 | 8.180 | 4,059,200 |
| 2022-03-07 | 8.550 | 8.550 | 8.250 | 8.390 | 8.390 | 4,643,950 |
| 2022-03-04 | 8.570 | 8.630 | 8.430 | 8.490 | 8.490 | 3,424,800 |
| 2022-03-03 | 8.710 | 8.750 | 8.490 | 8.580 | 8.580 | 2,889,016 |
| 2022-03-02 | 8.730 | 8.780 | 8.660 | 8.720 | 8.720 | 2,372,771 |
| 2022-03-01 | 8.640 | 8.810 | 8.540 | 8.780 | 8.780 | 3,376,400 |
| 2022-02-28 | 8.540 | 8.680 | 8.400 | 8.640 | 8.640 | 2,855,143 |
| 2022-02-25 | 8.580 | 8.680 | 8.480 | 8.500 | 8.500 | 3,014,800 |
| 2022-02-24 | 8.890 | 8.890 | 8.350 | 8.530 | 8.530 | 6,690,500 |
| 2022-02-23 | 8.650 | 8.950 | 8.650 | 8.900 | 8.900 | 4,897,400 |
| 2022-02-22 | 8.770 | 8.780 | 8.600 | 8.650 | 8.650 | 5,233,905 |
| 2022-02-21 | 8.800 | 8.850 | 8.760 | 8.820 | 8.820 | 2,040,300 |
| 2022-02-18 | 8.770 | 8.830 | 8.730 | 8.810 | 8.810 | 2,091,600 |
| 2022-02-17 | 8.820 | 8.920 | 8.740 | 8.750 | 8.750 | 3,288,201 |
| 2022-02-16 | 8.870 | 8.910 | 8.780 | 8.820 | 8.820 | 2,732,729 |
| 2022-02-15 | 8.790 | 9.040 | 8.740 | 8.840 | 8.840 | 4,211,128 |
| 2022-02-14 | 8.750 | 9.010 | 8.620 | 8.800 | 8.800 | 3,068,001 |
| 2022-02-11 | 8.910 | 8.910 | 8.740 | 8.760 | 8.760 | 3,507,900 |
| 2022-02-10 | 9.030 | 9.070 | 8.840 | 8.910 | 8.910 | 3,473,501 |
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.