Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.140	9.880	8.700	9.780	9.780	40,170,848
2026-07-20	10.150	10.400	9.660	9.660	9.660	39,199,879
2026-07-17	11.640	11.800	10.730	10.730	10.730	61,815,501
2026-07-16	11.300	11.920	11.300	11.920	11.920	52,007,519
2026-07-15	12.080	12.190	10.840	10.840	10.840	60,633,412
2026-07-14	12.290	12.950	11.600	12.040	12.040	46,775,185
2026-07-13	12.460	12.970	11.820	12.150	12.150	51,120,160
2026-07-10	13.120	13.400	12.660	12.720	12.720	69,451,640
2026-07-09	12.980	13.470	12.820	13.400	13.400	74,809,371
2026-07-08	13.120	13.120	12.570	12.740	12.740	54,130,446
2026-07-07	12.500	13.360	12.330	13.160	13.160	72,586,177
2026-07-06	12.840	13.170	12.090	12.650	12.650	48,660,032
2026-07-03	12.000	13.260	11.940	12.820	12.820	56,907,203
2026-07-02	12.060	12.520	11.880	12.110	12.110	25,747,034
2026-07-01	12.180	12.960	11.970	12.340	12.340	31,584,320
2026-06-30	11.600	12.210	11.520	12.150	12.150	25,761,727
2026-06-29	12.080	12.200	11.310	11.630	11.630	31,973,435
2026-06-26	12.300	12.610	12.020	12.020	12.020	37,437,372
2026-06-25	12.200	13.130	11.940	12.620	12.620	56,822,094
2026-06-24	12.500	12.770	11.700	12.200	12.200	47,771,812
2026-06-23	12.180	13.490	12.130	12.790	12.790	38,600,624
2026-06-22	12.480	12.590	12.100	12.330	12.330	25,794,814
2026-06-18	12.550	12.650	12.350	12.460	12.460	23,965,823
2026-06-17	12.300	13.020	12.250	12.630	12.630	41,029,444
2026-06-16	11.550	12.800	11.400	12.530	12.530	57,454,453
2026-06-15	11.210	11.860	11.210	11.640	11.640	30,704,456
2026-06-12	11.590	11.800	11.060	11.120	11.120	29,210,105
2026-06-11	11.390	11.800	11.130	11.450	11.450	23,801,136
2026-06-10	11.820	12.050	11.400	11.580	11.580	30,950,621
2026-06-09	12.400	12.420	11.810	12.050	12.050	24,307,171
2026-06-08	12.310	12.880	11.910	12.110	12.110	36,345,798
2026-06-05	12.300	13.190	11.750	12.910	12.910	52,580,803
2026-06-04	12.300	12.920	12.240	12.450	12.450	29,494,616
2026-06-03	12.980	13.100	12.360	12.520	12.520	39,551,760
2026-06-02	13.060	13.300	12.800	12.980	12.980	38,052,215
2026-06-01	12.660	13.470	12.660	13.060	13.060	41,780,773
2026-05-29	13.610	13.610	12.750	12.820	12.820	50,848,321
2026-05-28	13.640	13.880	13.410	13.710	13.710	50,405,700
2026-05-27	13.660	13.930	13.390	13.430	13.430	63,599,976
2026-05-26	13.400	13.990	13.330	13.990	13.990	107,405,302
2026-05-25	12.320	13.550	12.320	13.170	13.170	79,458,745
2026-05-22	12.100	12.430	11.880	12.320	12.320	17,714,200
2026-05-21	12.510	12.800	11.960	11.970	11.970	21,570,133
2026-05-20	12.620	12.730	12.400	12.460	12.460	15,912,428
2026-05-19	12.510	12.700	12.420	12.660	12.660	13,684,500
2026-05-18	12.560	12.630	12.350	12.560	12.560	16,213,605
2026-05-15	12.700	12.880	12.480	12.590	12.590	22,328,701
2026-05-14	13.000	13.190	12.720	12.730	12.730	21,022,370
2026-05-13	12.870	13.120	12.740	12.990	12.990	21,256,400
2026-05-12	13.170	13.190	12.860	12.970	12.970	24,455,853
2026-05-11	13.290	13.370	13.150	13.210	13.210	28,246,257
2026-05-08	13.000	13.430	12.950	13.260	13.260	36,165,852
2026-05-07	12.860	13.100	12.730	13.000	13.000	37,952,514
2026-05-06	12.300	13.150	12.300	12.880	12.880	51,189,968
2026-04-30	12.100	12.320	12.080	12.210	12.210	15,977,240
2026-04-29	12.090	12.270	12.060	12.140	12.140	19,977,066
2026-04-28	12.500	12.580	12.080	12.180	12.180	28,711,717
2026-04-27	11.970	12.740	11.820	12.640	12.640	49,879,352
2026-04-24	11.740	12.120	11.660	12.020	12.020	23,817,800
2026-04-23	12.140	12.140	11.750	11.800	11.800	20,791,281

← NewerPage 2 of 21 · 1,217 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.