Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.550 | 9.970 | 9.530 | 9.690 | 9.690 | 43,541,060 |
| 2025-07-23 | 9.500 | 9.530 | 9.390 | 9.400 | 9.400 | 18,688,700 |
| 2025-07-22 | 9.570 | 9.620 | 9.460 | 9.550 | 9.550 | 21,867,500 |
| 2025-07-21 | 9.460 | 9.640 | 9.430 | 9.620 | 9.620 | 27,478,153 |
| 2025-07-18 | 9.520 | 9.570 | 9.410 | 9.460 | 9.460 | 19,469,100 |
| 2025-07-17 | 9.410 | 9.570 | 9.300 | 9.510 | 9.510 | 28,528,207 |
| 2025-07-16 | 9.360 | 9.480 | 9.330 | 9.420 | 9.420 | 25,876,100 |
| 2025-07-15 | 9.510 | 9.690 | 9.270 | 9.400 | 9.400 | 41,352,700 |
| 2025-07-14 | 9.340 | 9.440 | 9.200 | 9.280 | 9.280 | 16,023,900 |
| 2025-07-11 | 9.250 | 9.320 | 9.140 | 9.280 | 9.280 | 14,972,500 |
| 2025-07-10 | 9.330 | 9.370 | 9.200 | 9.250 | 9.250 | 14,730,600 |
| 2025-07-09 | 9.340 | 9.530 | 9.280 | 9.300 | 9.300 | 25,798,253 |
| 2025-07-08 | 9.100 | 9.470 | 9.070 | 9.420 | 9.420 | 38,532,783 |
| 2025-07-07 | 9.060 | 9.180 | 9.020 | 9.120 | 9.120 | 11,225,200 |
| 2025-07-04 | 9.280 | 9.320 | 9.130 | 9.140 | 9.140 | 22,484,800 |
| 2025-07-03 | 9.210 | 9.420 | 9.200 | 9.350 | 9.350 | 30,821,558 |
| 2025-07-02 | 9.490 | 9.500 | 9.150 | 9.190 | 9.190 | 30,358,300 |
| 2025-07-01 | 9.290 | 9.590 | 9.250 | 9.430 | 9.430 | 35,322,265 |
| 2025-06-30 | 9.260 | 9.420 | 9.250 | 9.360 | 9.360 | 24,465,001 |
| 2025-06-27 | 9.160 | 9.280 | 9.090 | 9.190 | 9.190 | 20,975,700 |
| 2025-06-26 | 9.180 | 9.230 | 9.070 | 9.090 | 9.090 | 17,351,600 |
| 2025-06-25 | 9.140 | 9.190 | 9.070 | 9.180 | 9.180 | 18,733,100 |
| 2025-06-24 | 9.000 | 9.150 | 8.920 | 9.140 | 9.140 | 23,507,300 |
| 2025-06-23 | 8.600 | 8.880 | 8.560 | 8.880 | 8.880 | 15,281,000 |
| 2025-06-20 | 8.760 | 8.960 | 8.730 | 8.750 | 8.750 | 13,992,207 |
| 2025-06-19 | 8.940 | 9.070 | 8.770 | 8.820 | 8.820 | 17,256,794 |
| 2025-06-18 | 8.900 | 9.060 | 8.830 | 9.030 | 9.030 | 17,482,300 |
| 2025-06-17 | 8.900 | 9.050 | 8.880 | 8.970 | 8.970 | 14,706,600 |
| 2025-06-16 | 8.780 | 8.990 | 8.780 | 8.940 | 8.940 | 18,849,500 |
| 2025-06-13 | 9.130 | 9.150 | 8.820 | 8.860 | 8.860 | 28,133,694 |
| 2025-06-12 | 9.230 | 9.340 | 9.110 | 9.180 | 9.180 | 28,291,094 |
| 2025-06-11 | 9.300 | 9.530 | 9.260 | 9.320 | 9.320 | 23,561,294 |
| 2025-06-10 | 9.630 | 9.650 | 9.180 | 9.290 | 9.290 | 38,895,729 |
| 2025-06-09 | 9.580 | 9.680 | 9.520 | 9.630 | 9.630 | 29,926,500 |
| 2025-06-06 | 9.540 | 9.720 | 9.420 | 9.540 | 9.540 | 30,002,394 |
| 2025-06-05 | 9.590 | 9.740 | 9.400 | 9.610 | 9.610 | 40,068,294 |
| 2025-06-04 | 9.500 | 9.970 | 9.470 | 9.680 | 9.680 | 61,629,505 |
| 2025-06-03 | 9.430 | 9.800 | 9.340 | 9.390 | 9.390 | 34,927,004 |
| 2025-05-30 | 9.450 | 9.640 | 9.250 | 9.310 | 9.310 | 36,255,000 |
| 2025-05-29 | 9.150 | 9.550 | 9.150 | 9.440 | 9.440 | 27,189,658 |
| 2025-05-28 | 9.310 | 9.360 | 9.100 | 9.180 | 9.180 | 19,080,223 |
| 2025-05-27 | 9.380 | 9.390 | 9.210 | 9.300 | 9.300 | 14,726,600 |
| 2025-05-26 | 9.200 | 9.410 | 9.160 | 9.390 | 9.390 | 27,296,000 |
| 2025-05-23 | 9.470 | 9.580 | 9.220 | 9.230 | 9.230 | 31,002,200 |
| 2025-05-22 | 9.560 | 9.790 | 9.410 | 9.560 | 9.560 | 30,765,548 |
| 2025-05-21 | 9.650 | 9.650 | 9.460 | 9.570 | 9.570 | 27,061,900 |
| 2025-05-20 | 9.590 | 9.800 | 9.410 | 9.720 | 9.720 | 38,966,248 |
| 2025-05-19 | 9.550 | 9.580 | 9.320 | 9.570 | 9.570 | 23,837,300 |
| 2025-05-16 | 9.460 | 9.710 | 9.330 | 9.550 | 9.550 | 28,522,701 |
| 2025-05-15 | 9.670 | 9.680 | 9.410 | 9.420 | 9.420 | 24,921,400 |
| 2025-05-14 | 9.590 | 9.770 | 9.560 | 9.630 | 9.630 | 33,493,000 |
| 2025-05-13 | 10.210 | 10.320 | 9.620 | 9.690 | 9.690 | 68,855,301 |
| 2025-05-12 | 9.750 | 9.980 | 9.710 | 9.900 | 9.900 | 57,646,100 |
| 2025-05-09 | 9.670 | 9.710 | 9.480 | 9.620 | 9.620 | 31,734,410 |
| 2025-05-08 | 9.650 | 9.900 | 9.600 | 9.670 | 9.670 | 45,415,200 |
| 2025-05-07 | 9.770 | 9.860 | 9.500 | 9.610 | 9.610 | 79,029,600 |
| 2025-05-06 | 8.890 | 9.600 | 8.750 | 9.600 | 9.600 | 36,968,500 |
| 2025-04-30 | 8.440 | 8.750 | 8.440 | 8.730 | 8.730 | 28,314,847 |
| 2025-04-29 | 8.340 | 8.540 | 8.230 | 8.400 | 8.400 | 18,609,600 |
| 2025-04-28 | 8.460 | 8.480 | 8.310 | 8.330 | 8.330 | 15,507,700 |
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.