Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.600	13.640	13.420	13.480	13.480	23,696,100
2026-01-16	13.370	13.680	13.180	13.600	13.600	38,977,906
2026-01-15	13.540	13.550	13.180	13.260	13.260	28,630,900
2026-01-14	13.340	13.690	13.250	13.550	13.550	40,374,011
2026-01-13	14.000	14.010	13.310	13.340	13.340	45,433,705
2026-01-12	13.590	14.000	13.540	13.990	13.990	55,716,800
2026-01-09	13.350	13.590	13.320	13.500	13.500	35,554,803
2026-01-08	13.260	13.470	13.200	13.350	13.350	28,058,301
2026-01-07	13.510	13.510	13.260	13.310	13.310	33,567,201
2026-01-06	13.400	13.630	13.360	13.540	13.540	37,565,399
2026-01-05	13.300	13.480	13.250	13.380	13.380	35,063,600
2025-12-31	13.170	13.560	12.900	13.340	13.340	53,050,200
2025-12-30	13.030	13.180	12.890	13.070	13.070	19,046,700
2025-12-29	13.140	13.250	13.010	13.100	13.100	22,241,600
2025-12-26	13.180	13.260	13.060	13.140	13.140	25,817,700
2025-12-25	13.300	13.300	13.110	13.180	13.180	25,757,606
2025-12-24	12.940	13.340	12.850	13.300	13.300	34,791,133
2025-12-23	13.110	13.120	12.880	12.940	12.940	25,460,400
2025-12-22	13.090	13.220	13.020	13.110	13.110	28,062,500
2025-12-19	13.010	13.170	12.880	13.090	13.090	27,340,924
2025-12-18	12.980	13.120	12.880	12.900	12.900	25,016,234
2025-12-17	13.000	13.190	12.810	13.150	13.150	27,871,800
2025-12-16	13.570	13.580	12.930	13.000	13.000	30,683,700
2025-12-15	13.540	13.870	13.410	13.560	13.560	30,461,600
2025-12-12	14.240	14.340	13.630	13.680	13.680	48,085,292
2025-12-11	14.750	14.770	14.230	14.230	14.230	45,569,600
2025-12-10	14.880	15.160	14.640	14.780	14.780	63,128,200
2025-12-09	14.700	15.270	14.630	15.150	15.150	96,468,399
2025-12-08	14.830	14.990	14.630	14.840	14.840	63,958,957
2025-12-05	14.290	14.840	14.040	14.770	14.770	61,581,247
2025-12-04	14.600	14.770	14.150	14.290	14.290	65,514,327
2025-12-03	14.910	15.210	14.670	14.800	14.800	82,122,501
2025-12-02	15.150	15.500	14.710	15.170	15.170	126,923,697
2025-12-01	14.550	15.630	14.270	15.140	15.140	141,202,272
2025-11-28	15.140	15.180	14.220	14.600	14.600	141,269,497
2025-11-27	12.920	14.220	12.900	14.220	14.220	61,905,077
2025-11-26	13.030	13.750	12.800	12.930	12.930	43,494,300
2025-11-25	12.830	13.200	12.700	13.040	13.040	35,886,400
2025-11-24	12.620	12.900	12.320	12.720	12.720	34,862,730
2025-11-21	13.080	13.280	12.580	12.600	12.600	46,419,505
2025-11-20	13.380	13.760	13.000	13.440	13.440	53,607,900
2025-11-19	14.340	14.360	13.180	13.280	13.280	76,493,002
2025-11-18	15.350	15.350	14.300	14.580	14.580	92,055,101
2025-11-17	15.380	15.990	15.180	15.720	15.720	110,061,494
2025-11-14	14.500	15.550	14.420	15.060	15.060	87,742,147
2025-11-13	14.480	14.890	14.320	14.680	14.680	46,812,102
2025-11-12	14.350	14.730	14.300	14.620	14.620	37,337,600
2025-11-11	15.060	15.200	14.600	14.610	14.610	54,198,400
2025-11-10	14.450	15.100	14.250	15.050	15.050	65,187,900
2025-11-07	14.720	15.100	14.550	14.660	14.660	60,742,292
2025-11-06	15.060	15.200	14.720	14.910	14.910	92,236,976
2025-11-05	14.500	16.200	14.410	15.350	15.350	144,330,216
2025-11-04	14.170	14.890	14.030	14.800	14.800	85,218,565
2025-11-03	14.000	14.480	14.000	14.370	14.370	55,667,934
2025-10-31	13.580	14.400	13.520	14.140	14.140	69,216,600
2025-10-30	13.990	14.020	13.570	13.640	13.640	51,507,934
2025-10-29	14.480	14.480	13.910	14.160	14.160	92,762,734
2025-10-28	13.960	15.080	13.840	14.740	14.740	135,041,981
2025-10-27	13.790	13.880	13.500	13.760	13.760	35,022,900
2025-10-24	13.390	13.770	13.390	13.650	13.650	30,610,800

← NewerPage 4 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.