Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.360 | 11.680 | 10.800 | 11.680 | 11.680 | 91,080,339 |
| 2024-10-28 | 9.500 | 10.620 | 9.360 | 10.620 | 10.620 | 112,618,151 |
| 2024-10-25 | 9.880 | 9.990 | 9.550 | 9.650 | 9.650 | 73,565,216 |
| 2024-10-24 | 9.210 | 10.200 | 9.100 | 9.870 | 9.870 | 115,130,568 |
| 2024-10-23 | 9.470 | 9.560 | 9.200 | 9.320 | 9.320 | 88,531,123 |
| 2024-10-22 | 10.000 | 10.400 | 9.450 | 9.850 | 9.850 | 131,255,957 |
| 2024-10-21 | 9.880 | 10.590 | 9.800 | 10.120 | 10.120 | 149,808,937 |
| 2024-10-18 | 10.090 | 11.000 | 9.750 | 10.330 | 10.330 | 216,686,753 |
| 2024-10-17 | 9.260 | 10.540 | 9.140 | 10.290 | 10.290 | 195,987,433 |
| 2024-10-16 | 8.860 | 9.580 | 8.790 | 9.580 | 9.580 | 190,326,551 |
| 2024-10-15 | 8.500 | 8.710 | 8.270 | 8.710 | 8.710 | 100,108,765 |
| 2024-10-14 | 7.210 | 7.920 | 7.200 | 7.920 | 7.920 | 68,227,113 |
| 2024-10-11 | 7.580 | 7.580 | 7.100 | 7.200 | 7.200 | 39,888,601 |
| 2024-10-10 | 7.800 | 8.150 | 7.400 | 7.610 | 7.610 | 51,388,603 |
| 2024-10-09 | 8.870 | 8.870 | 8.000 | 8.000 | 8.000 | 68,817,992 |
| 2024-10-08 | 8.890 | 8.890 | 8.100 | 8.890 | 8.890 | 108,505,195 |
| 2024-09-30 | 7.600 | 8.100 | 7.320 | 8.080 | 8.080 | 108,939,687 |
| 2024-09-27 | 7.160 | 7.670 | 7.070 | 7.390 | 7.390 | 60,762,200 |
| 2024-09-26 | 6.910 | 7.250 | 6.880 | 7.160 | 7.160 | 82,479,760 |
| 2024-09-25 | 6.850 | 7.300 | 6.840 | 7.070 | 7.070 | 98,128,540 |
| 2024-09-24 | 6.770 | 7.170 | 6.700 | 7.000 | 7.000 | 104,601,838 |
| 2024-09-23 | 6.750 | 7.100 | 6.700 | 7.100 | 7.100 | 115,304,294 |
| 2024-09-20 | 5.870 | 6.450 | 5.860 | 6.450 | 6.450 | 37,218,324 |
| 2024-09-19 | 5.780 | 5.860 | 5.710 | 5.860 | 5.860 | 12,496,500 |
| 2024-09-18 | 5.890 | 5.900 | 5.660 | 5.730 | 5.730 | 13,963,400 |
| 2024-09-13 | 6.050 | 6.070 | 5.840 | 5.890 | 5.890 | 18,259,800 |
| 2024-09-12 | 5.890 | 6.080 | 5.820 | 6.080 | 6.080 | 22,338,028 |
| 2024-09-11 | 6.080 | 6.080 | 5.880 | 5.890 | 5.890 | 16,509,200 |
| 2024-09-10 | 6.160 | 6.180 | 5.940 | 6.090 | 6.090 | 21,363,301 |
| 2024-09-09 | 6.350 | 6.400 | 6.090 | 6.130 | 6.130 | 27,485,401 |
| 2024-09-06 | 6.300 | 6.320 | 6.080 | 6.210 | 6.210 | 37,020,600 |
| 2024-09-05 | 6.100 | 6.580 | 6.100 | 6.310 | 6.310 | 54,152,108 |
| 2024-09-04 | 6.170 | 6.350 | 5.980 | 6.100 | 6.100 | 28,687,300 |
| 2024-09-03 | 6.130 | 6.250 | 6.080 | 6.220 | 6.220 | 25,442,000 |
| 2024-09-02 | 6.090 | 6.370 | 6.090 | 6.130 | 6.130 | 37,383,200 |
| 2024-08-30 | 5.870 | 6.400 | 5.870 | 6.180 | 6.180 | 50,324,200 |
| 2024-08-29 | 5.670 | 5.890 | 5.590 | 5.820 | 5.820 | 21,819,300 |
| 2024-08-28 | 5.590 | 5.690 | 5.580 | 5.640 | 5.640 | 9,323,602 |
| 2024-08-27 | 5.810 | 5.860 | 5.620 | 5.620 | 5.620 | 18,915,500 |
| 2024-08-26 | 5.790 | 5.990 | 5.710 | 5.900 | 5.900 | 21,032,501 |
| 2024-08-23 | 5.680 | 5.850 | 5.500 | 5.780 | 5.780 | 21,942,600 |
| 2024-08-22 | 5.700 | 5.820 | 5.680 | 5.710 | 5.710 | 14,030,900 |
| 2024-08-21 | 5.700 | 5.770 | 5.650 | 5.700 | 5.700 | 10,236,600 |
| 2024-08-20 | 5.790 | 5.820 | 5.680 | 5.710 | 5.710 | 14,148,400 |
| 2024-08-19 | 5.950 | 5.950 | 5.750 | 5.750 | 5.750 | 17,746,200 |
| 2024-08-16 | 6.010 | 6.140 | 5.940 | 5.950 | 5.950 | 23,638,400 |
| 2024-08-15 | 5.800 | 6.100 | 5.800 | 6.000 | 6.000 | 26,089,900 |
| 2024-08-14 | 5.750 | 5.890 | 5.720 | 5.860 | 5.860 | 18,288,300 |
| 2024-08-13 | 5.700 | 5.760 | 5.660 | 5.750 | 5.750 | 9,640,100 |
| 2024-08-12 | 5.790 | 5.830 | 5.660 | 5.710 | 5.710 | 13,130,600 |
| 2024-08-09 | 5.840 | 5.950 | 5.790 | 5.860 | 5.860 | 13,874,300 |
| 2024-08-08 | 5.860 | 5.990 | 5.720 | 5.810 | 5.810 | 17,372,200 |
| 2024-08-07 | 5.730 | 5.910 | 5.680 | 5.890 | 5.890 | 19,002,200 |
| 2024-08-06 | 5.700 | 5.810 | 5.620 | 5.710 | 5.710 | 13,781,400 |
| 2024-08-05 | 5.710 | 5.930 | 5.660 | 5.700 | 5.700 | 27,121,546 |
| 2024-08-02 | 6.060 | 6.140 | 6.020 | 6.050 | 6.050 | 20,147,201 |
| 2024-08-01 | 6.020 | 6.240 | 5.960 | 6.140 | 6.140 | 30,941,400 |
| 2024-07-31 | 5.820 | 6.020 | 5.800 | 6.000 | 6.000 | 24,578,900 |
| 2024-07-30 | 5.860 | 5.890 | 5.760 | 5.840 | 5.840 | 12,505,288 |
| 2024-07-29 | 5.650 | 6.000 | 5.590 | 5.860 | 5.860 | 23,550,500 |
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.