Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.140	12.140	11.750	11.800	11.800	20,791,281
2026-04-22	11.880	12.240	11.880	12.190	12.190	32,046,153
2026-04-21	12.150	12.400	11.840	12.020	12.020	41,860,993
2026-04-20	11.610	11.820	11.560	11.780	11.780	15,638,504
2026-04-17	11.480	11.660	11.440	11.600	11.600	12,050,564
2026-04-16	11.460	11.510	11.330	11.480	11.480	11,837,945
2026-04-15	11.490	11.680	11.400	11.450	11.450	17,129,048
2026-04-14	11.450	11.530	11.350	11.460	11.460	11,533,817
2026-04-13	11.220	11.420	11.150	11.390	11.390	11,351,500
2026-04-10	11.270	11.390	11.220	11.290	11.290	12,420,345
2026-04-09	11.200	11.330	11.150	11.200	11.200	12,003,300
2026-04-08	11.240	11.380	11.130	11.380	11.380	20,623,711
2026-04-07	11.080	11.330	10.900	11.030	11.030	18,870,900
2026-04-03	10.960	10.960	10.710	10.730	10.730	6,123,800
2026-04-02	11.060	11.110	10.800	10.890	10.890	7,396,400
2026-04-01	11.110	11.140	10.990	11.080	11.080	7,154,048
2026-03-31	10.940	11.180	10.900	10.920	10.920	8,325,176
2026-03-30	10.710	11.000	10.650	11.000	11.000	8,816,500
2026-03-27	10.600	10.920	10.550	10.880	10.880	8,431,100
2026-03-26	10.980	11.080	10.670	10.720	10.720	9,748,647
2026-03-25	10.870	11.050	10.860	11.030	11.030	10,512,109
2026-03-24	10.600	10.870	10.440	10.860	10.860	16,067,766
2026-03-23	10.610	10.900	10.280	10.380	10.380	17,786,928
2026-03-20	11.370	11.490	10.980	11.000	11.000	12,581,053
2026-03-19	11.600	11.600	11.320	11.360	11.360	11,143,947
2026-03-18	11.500	11.740	11.440	11.740	11.740	10,671,631
2026-03-17	11.800	11.850	11.500	11.510	11.510	10,563,579
2026-03-16	11.610	11.760	11.490	11.760	11.760	9,755,700
2026-03-13	11.800	11.870	11.610	11.640	11.640	9,537,400
2026-03-12	11.900	12.030	11.760	11.840	11.840	9,265,200
2026-03-11	12.060	12.170	11.950	11.970	11.970	9,823,100
2026-03-10	11.990	12.120	11.940	12.050	12.050	11,352,001
2026-03-09	11.780	11.880	11.530	11.830	11.830	15,844,601
2026-03-06	12.190	12.190	11.860	12.050	12.050	13,218,838
2026-03-05	11.800	12.250	11.750	12.100	12.100	20,410,722
2026-03-04	11.700	11.840	11.550	11.600	11.600	12,386,900
2026-03-03	12.400	12.500	11.740	11.750	11.750	22,210,323
2026-03-02	12.510	12.740	12.270	12.370	12.370	21,127,813
2026-02-27	12.670	12.770	12.580	12.740	12.740	13,498,211
2026-02-26	12.750	12.750	12.620	12.650	12.650	11,236,039
2026-02-25	12.730	12.800	12.640	12.720	12.720	15,146,066
2026-02-24	12.640	12.790	12.530	12.750	12.750	18,405,419
2026-02-13	12.500	12.680	12.450	12.630	12.630	16,126,112
2026-02-12	12.340	12.650	12.260	12.530	12.530	19,393,200
2026-02-11	12.360	12.440	12.290	12.300	12.300	7,084,600
2026-02-10	12.450	12.510	12.380	12.390	12.390	9,453,400
2026-02-09	12.310	12.410	12.300	12.400	12.400	9,568,824
2026-02-06	12.100	12.300	12.020	12.230	12.230	9,042,000
2026-02-05	12.280	12.290	12.150	12.170	12.170	7,959,100
2026-02-04	12.200	12.290	12.140	12.280	12.280	9,479,500
2026-02-03	12.100	12.250	11.980	12.250	12.250	13,851,917
2026-02-02	12.300	12.400	12.060	12.070	12.070	11,768,607
2026-01-30	12.300	12.330	12.080	12.280	12.280	14,652,242
2026-01-29	12.550	12.630	12.310	12.330	12.330	17,542,911
2026-01-28	12.700	12.780	12.530	12.550	12.550	14,077,089
2026-01-27	12.790	12.790	12.390	12.710	12.710	19,253,455
2026-01-26	13.200	13.300	12.630	12.800	12.800	40,597,902
2026-01-23	13.090	13.390	13.000	13.350	13.350	26,319,600
2026-01-22	12.930	13.080	12.930	13.030	13.030	16,533,002
2026-01-21	12.750	13.020	12.640	12.920	12.920	20,302,647

← NewerPage 3 of 5 · 244 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.