Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.560 | 8.670 | 8.440 | 8.500 | 8.500 | 18,892,300 |
| 2025-01-21 | 8.760 | 8.850 | 8.490 | 8.640 | 8.640 | 25,441,900 |
| 2025-01-20 | 9.020 | 9.060 | 8.650 | 8.720 | 8.720 | 47,234,810 |
| 2025-01-17 | 8.540 | 9.260 | 8.490 | 9.010 | 9.010 | 60,874,610 |
| 2025-01-16 | 8.800 | 8.920 | 8.640 | 8.760 | 8.760 | 26,831,800 |
| 2025-01-15 | 8.750 | 8.790 | 8.550 | 8.640 | 8.640 | 24,117,100 |
| 2025-01-14 | 8.250 | 8.700 | 8.210 | 8.700 | 8.700 | 31,761,994 |
| 2025-01-13 | 8.020 | 8.220 | 7.890 | 8.180 | 8.180 | 22,211,400 |
| 2025-01-10 | 8.650 | 8.720 | 8.290 | 8.300 | 8.300 | 27,227,500 |
| 2025-01-09 | 8.600 | 8.880 | 8.580 | 8.690 | 8.690 | 31,149,300 |
| 2025-01-08 | 8.640 | 8.800 | 8.340 | 8.670 | 8.670 | 44,391,200 |
| 2025-01-07 | 8.290 | 8.650 | 8.250 | 8.640 | 8.640 | 41,084,301 |
| 2025-01-06 | 8.700 | 8.780 | 8.140 | 8.240 | 8.240 | 46,497,800 |
| 2025-01-03 | 8.760 | 9.360 | 8.390 | 9.000 | 9.000 | 57,052,300 |
| 2025-01-02 | 8.890 | 9.070 | 8.600 | 8.760 | 8.760 | 29,656,421 |
| 2024-12-31 | 9.230 | 9.350 | 8.950 | 8.960 | 8.960 | 33,146,900 |
| 2024-12-30 | 9.730 | 9.880 | 9.300 | 9.350 | 9.350 | 34,211,500 |
| 2024-12-27 | 9.700 | 9.980 | 9.550 | 9.630 | 9.630 | 43,868,147 |
| 2024-12-26 | 9.220 | 9.690 | 9.220 | 9.510 | 9.510 | 50,630,753 |
| 2024-12-25 | 9.900 | 9.910 | 9.090 | 9.210 | 9.210 | 63,730,253 |
| 2024-12-24 | 10.420 | 10.690 | 9.820 | 9.970 | 9.970 | 78,707,641 |
| 2024-12-23 | 11.510 | 11.890 | 10.600 | 10.690 | 10.690 | 68,190,539 |
| 2024-12-20 | 11.600 | 12.260 | 11.500 | 11.670 | 11.670 | 76,316,662 |
| 2024-12-19 | 12.000 | 12.500 | 11.220 | 11.880 | 11.880 | 108,649,073 |
| 2024-12-18 | 11.700 | 12.980 | 11.410 | 12.470 | 12.470 | 188,484,548 |
| 2024-12-17 | 10.600 | 11.800 | 10.510 | 11.800 | 11.800 | 152,185,755 |
| 2024-12-16 | 11.160 | 11.320 | 10.600 | 10.730 | 10.730 | 55,342,024 |
| 2024-12-13 | 10.920 | 11.950 | 10.670 | 11.270 | 11.270 | 82,799,600 |
| 2024-12-12 | 11.190 | 11.280 | 10.880 | 10.980 | 10.980 | 40,352,890 |
| 2024-12-11 | 10.750 | 11.300 | 10.700 | 11.150 | 11.150 | 57,598,002 |
| 2024-12-10 | 10.960 | 11.190 | 10.690 | 10.860 | 10.860 | 54,190,701 |
| 2024-12-09 | 10.880 | 10.970 | 10.490 | 10.610 | 10.610 | 33,233,717 |
| 2024-12-06 | 10.650 | 10.960 | 10.600 | 10.860 | 10.860 | 46,808,700 |
| 2024-12-05 | 10.420 | 10.660 | 10.380 | 10.590 | 10.590 | 29,740,500 |
| 2024-12-04 | 11.010 | 11.010 | 10.470 | 10.550 | 10.550 | 48,243,817 |
| 2024-12-03 | 10.700 | 11.170 | 10.630 | 11.100 | 11.100 | 69,658,648 |
| 2024-12-02 | 10.360 | 10.740 | 10.360 | 10.660 | 10.660 | 45,877,123 |
| 2024-11-29 | 10.380 | 10.520 | 10.020 | 10.350 | 10.350 | 52,210,600 |
| 2024-11-28 | 10.880 | 10.890 | 10.440 | 10.460 | 10.460 | 45,203,172 |
| 2024-11-27 | 10.680 | 10.870 | 10.170 | 10.870 | 10.870 | 54,660,684 |
| 2024-11-26 | 11.420 | 11.620 | 10.800 | 10.840 | 10.840 | 40,529,524 |
| 2024-11-25 | 11.780 | 11.980 | 11.000 | 11.300 | 11.300 | 50,222,047 |
| 2024-11-22 | 12.500 | 13.000 | 11.990 | 12.020 | 12.020 | 65,048,102 |
| 2024-11-21 | 12.680 | 13.360 | 12.480 | 12.740 | 12.740 | 82,993,792 |
| 2024-11-20 | 12.250 | 13.370 | 12.120 | 13.000 | 13.000 | 96,238,878 |
| 2024-11-19 | 11.810 | 12.250 | 11.450 | 12.230 | 12.230 | 62,790,487 |
| 2024-11-18 | 11.960 | 12.300 | 11.110 | 11.790 | 11.790 | 67,824,140 |
| 2024-11-15 | 12.100 | 12.600 | 11.650 | 11.780 | 11.780 | 49,965,247 |
| 2024-11-14 | 12.800 | 12.980 | 12.190 | 12.240 | 12.240 | 52,765,918 |
| 2024-11-13 | 13.350 | 13.350 | 12.810 | 13.080 | 13.080 | 73,449,215 |
| 2024-11-12 | 13.090 | 14.400 | 13.050 | 13.770 | 13.770 | 138,112,962 |
| 2024-11-11 | 13.080 | 13.300 | 12.420 | 13.200 | 13.200 | 97,226,514 |
| 2024-11-08 | 12.870 | 14.130 | 12.800 | 13.610 | 13.610 | 133,274,184 |
| 2024-11-07 | 13.600 | 13.610 | 12.830 | 12.900 | 12.900 | 141,249,796 |
| 2024-11-06 | 13.510 | 14.900 | 13.510 | 14.250 | 14.250 | 163,188,497 |
| 2024-11-05 | 14.310 | 14.970 | 13.500 | 13.910 | 13.910 | 216,748,323 |
| 2024-11-04 | 11.460 | 14.000 | 11.460 | 14.000 | 14.000 | 187,924,273 |
| 2024-11-01 | 14.150 | 15.440 | 12.730 | 12.730 | 12.730 | 184,046,419 |
| 2024-10-31 | 14.140 | 14.140 | 13.320 | 14.140 | 14.140 | 100,840,090 |
| 2024-10-30 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 5,545,783 |
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.