Fujian Furi Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.400	13.440	13.120	13.390	13.390	18,221,300
2025-10-22	13.400	13.670	13.340	13.460	13.460	20,675,788
2025-10-21	13.180	13.550	13.120	13.500	13.500	30,218,800
2025-10-20	12.970	13.410	12.970	13.220	13.220	27,863,900
2025-10-17	13.230	13.280	12.820	12.830	12.830	21,325,750
2025-10-16	13.470	13.500	13.180	13.200	13.200	19,715,101
2025-10-15	13.160	13.540	13.050	13.530	13.530	26,102,701
2025-10-14	13.760	13.760	13.110	13.190	13.190	27,178,400
2025-10-13	12.790	13.540	12.570	13.490	13.490	27,973,800
2025-10-10	13.600	13.790	13.450	13.560	13.560	26,347,900
2025-10-09	13.440	13.790	13.410	13.660	13.660	31,131,400
2025-09-30	13.360	13.620	13.350	13.440	13.440	24,555,580
2025-09-29	13.290	13.430	13.110	13.340	13.340	24,473,174
2025-09-26	13.620	13.710	13.300	13.300	13.300	29,039,000
2025-09-25	13.750	14.020	13.700	13.750	13.750	29,063,726
2025-09-24	13.500	13.890	13.300	13.880	13.880	35,336,789
2025-09-23	14.400	14.400	13.240	13.690	13.690	60,291,299
2025-09-22	14.140	14.600	14.100	14.450	14.450	44,036,000
2025-09-19	15.010	15.040	14.300	14.340	14.340	61,967,961
2025-09-18	15.740	15.740	15.150	15.220	15.220	97,347,134
2025-09-17	14.990	16.280	14.730	15.890	15.890	127,979,134
2025-09-16	14.450	15.000	14.340	14.850	14.850	80,057,282
2025-09-15	14.390	14.550	14.280	14.360	14.360	31,984,040
2025-09-12	14.310	14.580	14.180	14.340	14.340	39,261,500
2025-09-11	13.950	14.390	13.850	14.330	14.330	45,377,101
2025-09-10	13.990	14.250	13.880	14.050	14.050	29,532,916
2025-09-09	14.250	14.250	13.860	13.890	13.890	31,326,000
2025-09-08	14.150	14.400	14.080	14.290	14.290	30,843,474
2025-09-05	13.890	14.280	13.640	14.220	14.220	41,027,933
2025-09-04	14.290	14.590	13.620	13.890	13.890	44,300,435
2025-09-03	14.680	14.790	14.090	14.100	14.100	40,133,900
2025-09-02	15.200	15.260	14.500	14.610	14.610	54,591,233
2025-09-01	14.850	15.280	14.750	15.190	15.190	70,298,713
2025-08-29	14.900	15.020	14.600	14.650	14.650	55,391,934
2025-08-28	15.000	15.210	14.410	14.920	14.920	100,038,726
2025-08-27	16.000	16.380	15.550	15.550	15.550	104,928,158
2025-08-26	15.560	16.580	15.480	16.300	16.300	145,917,602
2025-08-25	15.640	16.050	15.550	15.670	15.670	100,723,577
2025-08-22	16.000	16.700	15.510	15.920	15.920	129,796,518
2025-08-21	15.880	16.800	15.080	16.600	16.600	163,809,786
2025-08-20	17.460	17.720	16.190	16.250	16.250	187,318,681
2025-08-19	17.750	18.610	17.580	17.990	17.990	214,564,604
2025-08-18	17.690	17.760	16.590	17.020	17.020	189,593,900
2025-08-15	18.000	18.300	16.650	17.500	17.500	205,892,921
2025-08-14	18.520	18.720	17.170	17.400	17.400	222,976,743
2025-08-13	17.540	19.070	16.860	19.070	19.070	270,469,724
2025-08-12	15.120	17.340	15.110	17.340	17.340	289,087,298
2025-08-11	15.990	16.690	15.210	15.760	15.760	242,389,542
2025-08-08	15.610	16.280	14.630	15.310	15.310	235,908,186
2025-08-07	15.200	15.610	15.200	15.610	15.610	171,188,655
2025-08-06	13.020	14.190	12.670	14.190	14.190	222,525,697
2025-08-05	12.820	12.900	12.720	12.900	12.900	79,234,599
2025-08-04	10.610	11.730	10.470	11.730	11.730	141,549,930
2025-08-01	10.740	10.950	10.580	10.660	10.660	57,735,188
2025-07-31	10.670	10.990	10.530	10.610	10.610	56,338,501
2025-07-30	10.860	11.000	10.650	10.690	10.690	71,343,600
2025-07-29	10.480	11.120	10.370	11.080	11.080	137,090,900
2025-07-28	10.000	11.090	10.000	10.960	10.960	158,358,200
2025-07-25	9.700	10.650	9.700	10.080	10.080	80,788,639
2025-07-24	9.550	9.970	9.530	9.690	9.690	43,541,060

← NewerPage 5 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.