Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.000	9.060	8.900	9.010	9.010	3,284,428
2022-02-08	8.740	9.060	8.700	8.940	8.940	3,345,000
2022-02-07	8.750	8.910	8.620	8.820	8.820	5,073,600
2022-01-28	8.550	9.020	8.430	8.880	8.880	4,432,847
2022-01-27	8.820	8.860	8.500	8.520	8.520	3,851,700
2022-01-26	8.790	8.900	8.610	8.800	8.800	3,890,098
2022-01-25	9.110	9.110	8.710	8.720	8.720	5,497,200
2022-01-24	9.190	9.240	9.040	9.110	9.110	3,618,100
2022-01-21	9.140	9.290	9.060	9.140	9.140	3,948,600
2022-01-20	9.400	9.460	9.130	9.140	9.140	6,838,213
2022-01-19	9.460	9.650	9.350	9.380	9.380	7,229,900
2022-01-18	9.770	9.830	9.330	9.400	9.400	9,305,729
2022-01-17	9.900	10.080	9.690	9.770	9.770	6,217,921
2022-01-14	10.060	10.060	9.810	9.990	9.990	5,512,800
2022-01-13	10.290	10.290	9.990	10.030	10.030	4,513,500
2022-01-12	10.260	10.320	10.150	10.190	10.190	3,704,931
2022-01-11	10.320	10.490	10.160	10.250	10.250	5,230,100
2022-01-10	10.210	10.380	9.990	10.330	10.330	6,426,701
2022-01-07	10.400	10.430	10.170	10.270	10.270	5,993,101
2022-01-06	10.300	10.500	10.300	10.360	10.360	5,865,000
2022-01-05	10.380	10.500	10.070	10.360	10.360	8,428,943
2022-01-04	10.200	10.600	10.070	10.420	10.420	10,669,801
2021-12-31	9.700	10.550	9.660	10.270	10.270	17,986,619
2021-12-30	9.580	9.870	9.500	9.730	9.730	7,385,066
2021-12-29	9.820	9.840	9.580	9.580	9.580	6,328,238
2021-12-28	10.000	10.030	9.830	9.840	9.840	5,433,924
2021-12-27	9.930	10.050	9.700	9.960	9.960	5,563,201
2021-12-24	10.030	10.040	9.760	9.920	9.920	7,316,295
2021-12-23	9.950	10.090	9.840	9.980	9.980	7,364,700
2021-12-22	10.000	10.090	9.900	9.970	9.970	6,599,931
2021-12-21	10.110	10.270	9.960	10.050	10.050	6,274,934
2021-12-20	9.910	10.320	9.820	10.200	10.200	9,787,418
2021-12-17	9.820	10.150	9.760	9.880	9.880	8,660,218
2021-12-16	9.920	10.050	9.730	9.850	9.850	8,689,600
2021-12-15	10.500	10.560	10.000	10.060	10.060	8,528,625
2021-12-14	10.300	10.500	10.200	10.360	10.360	8,749,800
2021-12-13	10.890	10.890	10.210	10.320	10.320	18,401,900
2021-12-10	11.240	11.600	10.570	10.700	10.700	26,142,124
2021-12-09	10.800	11.200	10.680	10.970	10.970	17,708,351
2021-12-08	10.200	10.680	9.940	10.610	10.610	12,702,100
2021-12-07	10.420	10.580	10.000	10.160	10.160	12,049,600
2021-12-06	10.930	11.300	10.300	10.430	10.430	21,570,500
2021-12-03	10.560	10.800	10.500	10.780	10.780	7,269,150
2021-12-02	10.620	10.750	10.470	10.620	10.620	6,088,000
2021-12-01	10.480	10.750	10.450	10.620	10.620	7,852,494
2021-11-30	10.550	10.890	10.450	10.470	10.470	10,474,140
2021-11-29	10.650	10.650	10.280	10.490	10.490	10,131,500
2021-11-26	10.590	10.780	10.520	10.610	10.610	6,497,301
2021-11-25	10.720	10.720	10.460	10.650	10.650	7,138,535
2021-11-24	10.550	11.010	10.460	10.640	10.640	17,516,801
2021-11-23	10.580	10.690	10.290	10.520	10.520	10,801,252
2021-11-22	10.120	10.500	10.090	10.440	10.440	13,465,413
2021-11-19	10.390	10.390	9.870	10.120	10.120	13,053,203
2021-11-18	10.260	10.480	10.160	10.250	10.250	8,533,130
2021-11-17	10.080	10.250	10.030	10.200	10.200	5,785,688
2021-11-16	10.240	10.300	9.970	10.180	10.180	9,894,799
2021-11-15	9.890	10.620	9.840	10.190	10.190	19,243,881
2021-11-12	9.360	9.880	9.320	9.800	9.800	13,842,717
2021-11-11	9.330	9.440	9.300	9.360	9.360	4,859,724
2021-11-10	9.320	9.370	9.200	9.320	9.320	3,589,801

← NewerPage 20 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.