Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.450 | 8.650 | 8.350 | 8.460 | 8.460 | 17,912,895 |
| 2025-04-24 | 8.610 | 8.640 | 8.400 | 8.430 | 8.430 | 18,460,799 |
| 2025-04-23 | 8.550 | 8.800 | 8.550 | 8.640 | 8.640 | 28,034,795 |
| 2025-04-22 | 8.580 | 8.660 | 8.470 | 8.470 | 8.470 | 16,146,700 |
| 2025-04-21 | 8.420 | 8.820 | 8.420 | 8.620 | 8.620 | 23,106,494 |
| 2025-04-18 | 8.270 | 8.440 | 8.210 | 8.420 | 8.420 | 21,972,100 |
| 2025-04-17 | 8.230 | 8.410 | 8.220 | 8.270 | 8.270 | 14,065,199 |
| 2025-04-16 | 8.560 | 8.570 | 8.210 | 8.320 | 8.320 | 19,541,100 |
| 2025-04-15 | 8.670 | 8.720 | 8.460 | 8.560 | 8.560 | 21,564,200 |
| 2025-04-14 | 8.810 | 8.910 | 8.610 | 8.660 | 8.660 | 36,673,900 |
| 2025-04-11 | 8.200 | 8.520 | 8.200 | 8.410 | 8.410 | 29,605,299 |
| 2025-04-10 | 8.300 | 8.600 | 8.270 | 8.330 | 8.330 | 42,098,501 |
| 2025-04-09 | 7.520 | 8.110 | 6.900 | 8.070 | 8.070 | 51,129,000 |
| 2025-04-08 | 7.510 | 8.180 | 7.410 | 7.650 | 7.650 | 44,808,100 |
| 2025-04-07 | 8.310 | 8.500 | 8.190 | 8.190 | 8.190 | 15,165,900 |
| 2025-04-03 | 9.100 | 9.260 | 9.020 | 9.100 | 9.100 | 19,302,500 |
| 2025-04-02 | 9.270 | 9.400 | 9.230 | 9.250 | 9.250 | 19,510,201 |
| 2025-04-01 | 9.300 | 9.420 | 9.210 | 9.240 | 9.240 | 19,537,000 |
| 2025-03-31 | 9.150 | 9.310 | 9.010 | 9.290 | 9.290 | 27,790,000 |
| 2025-03-28 | 9.530 | 9.540 | 9.250 | 9.290 | 9.290 | 29,080,245 |
| 2025-03-27 | 9.450 | 9.690 | 9.350 | 9.530 | 9.530 | 34,031,000 |
| 2025-03-26 | 9.500 | 9.660 | 9.410 | 9.540 | 9.540 | 28,391,400 |
| 2025-03-25 | 9.850 | 9.900 | 9.480 | 9.510 | 9.510 | 40,729,347 |
| 2025-03-24 | 9.990 | 10.130 | 9.580 | 9.940 | 9.940 | 57,355,854 |
| 2025-03-21 | 10.510 | 10.790 | 10.060 | 10.060 | 10.060 | 105,168,293 |
| 2025-03-20 | 12.220 | 12.280 | 11.000 | 11.180 | 11.180 | 77,010,678 |
| 2025-03-19 | 12.180 | 12.450 | 11.890 | 11.980 | 11.980 | 49,830,610 |
| 2025-03-18 | 12.580 | 12.710 | 12.250 | 12.350 | 12.350 | 66,402,294 |
| 2025-03-17 | 12.510 | 13.350 | 12.360 | 12.700 | 12.700 | 88,437,423 |
| 2025-03-14 | 12.700 | 12.700 | 11.700 | 12.500 | 12.500 | 80,335,299 |
| 2025-03-13 | 12.300 | 12.730 | 12.100 | 12.530 | 12.530 | 92,168,778 |
| 2025-03-12 | 12.500 | 12.980 | 12.260 | 12.390 | 12.390 | 113,071,113 |
| 2025-03-11 | 11.610 | 12.670 | 11.520 | 12.360 | 12.360 | 96,468,822 |
| 2025-03-10 | 11.780 | 12.100 | 11.700 | 11.850 | 11.850 | 49,393,601 |
| 2025-03-07 | 11.990 | 12.580 | 11.620 | 11.720 | 11.720 | 87,225,900 |
| 2025-03-06 | 11.920 | 12.820 | 11.820 | 12.350 | 12.350 | 118,940,280 |
| 2025-03-05 | 11.430 | 12.440 | 11.430 | 12.040 | 12.040 | 98,913,778 |
| 2025-03-04 | 11.300 | 11.860 | 11.300 | 11.580 | 11.580 | 81,618,224 |
| 2025-03-03 | 11.390 | 12.080 | 10.900 | 11.550 | 11.550 | 96,206,455 |
| 2025-02-28 | 11.600 | 12.340 | 11.570 | 11.700 | 11.700 | 126,220,299 |
| 2025-02-27 | 12.600 | 12.940 | 11.780 | 11.860 | 11.860 | 165,581,534 |
| 2025-02-26 | 13.390 | 13.390 | 12.310 | 13.000 | 13.000 | 275,479,842 |
| 2025-02-25 | 12.170 | 12.170 | 11.960 | 12.170 | 12.170 | 51,549,523 |
| 2025-02-24 | 10.060 | 11.060 | 9.710 | 11.060 | 11.060 | 85,590,802 |
| 2025-02-21 | 9.950 | 10.210 | 9.840 | 10.050 | 10.050 | 46,404,407 |
| 2025-02-20 | 9.790 | 10.290 | 9.790 | 10.100 | 10.100 | 58,352,600 |
| 2025-02-19 | 9.570 | 9.850 | 9.570 | 9.820 | 9.820 | 31,218,253 |
| 2025-02-18 | 10.100 | 10.230 | 9.550 | 9.570 | 9.570 | 44,245,800 |
| 2025-02-17 | 9.930 | 10.230 | 9.930 | 10.070 | 10.070 | 38,090,800 |
| 2025-02-14 | 10.300 | 10.370 | 10.000 | 10.080 | 10.080 | 53,656,447 |
| 2025-02-13 | 10.620 | 10.760 | 10.230 | 10.320 | 10.320 | 73,685,005 |
| 2025-02-12 | 10.060 | 10.900 | 9.910 | 10.840 | 10.840 | 99,993,814 |
| 2025-02-11 | 9.930 | 10.580 | 9.830 | 10.220 | 10.220 | 87,602,100 |
| 2025-02-10 | 9.840 | 10.150 | 9.750 | 9.950 | 9.950 | 89,106,600 |
| 2025-02-07 | 9.040 | 9.940 | 9.010 | 9.820 | 9.820 | 109,728,200 |
| 2025-02-06 | 8.580 | 9.040 | 8.480 | 9.040 | 9.040 | 40,013,601 |
| 2025-02-05 | 8.350 | 8.590 | 8.350 | 8.520 | 8.520 | 20,906,300 |
| 2025-01-27 | 8.540 | 8.630 | 8.250 | 8.290 | 8.290 | 16,729,301 |
| 2025-01-24 | 8.330 | 8.570 | 8.250 | 8.530 | 8.530 | 23,422,648 |
| 2025-01-23 | 8.630 | 8.750 | 8.350 | 8.350 | 8.350 | 27,080,100 |
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.