Fujian Furi Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 8.920 | 9.100 | 8.870 | 8.900 | 8.900 | 12,884,500 |
| 2026-10-20 | 9.000 | 9.010 | 8.800 | 8.920 | 8.920 | 19,722,893 |
| 2026-10-19 | 9.010 | 9.250 | 9.000 | 9.200 | 9.200 | 10,139,912 |
| 2026-10-16 | 9.180 | 9.350 | 9.000 | 9.140 | 9.140 | 12,626,600 |
| 2026-10-15 | 9.200 | 9.250 | 9.020 | 9.020 | 9.020 | 12,341,100 |
| 2026-10-14 | 9.550 | 9.640 | 9.390 | 9.390 | 9.390 | 8,074,300 |
| 2026-10-13 | 9.340 | 9.710 | 9.250 | 9.610 | 9.610 | 13,882,600 |
| 2026-10-12 | 9.800 | 9.880 | 9.600 | 9.670 | 9.670 | 13,403,161 |
| 2026-10-09 | 9.550 | 9.680 | 9.270 | 9.670 | 9.670 | 11,479,600 |
| 2026-10-08 | 9.780 | 9.910 | 9.590 | 9.640 | 9.640 | 8,785,246 |
| 2026-09-30 | 9.900 | 9.970 | 9.770 | 9.780 | 9.780 | 8,984,700 |
| 2026-09-29 | 9.690 | 9.980 | 9.630 | 9.890 | 9.890 | 13,355,515 |
| 2026-09-28 | 9.930 | 9.940 | 9.600 | 9.680 | 9.680 | 12,322,679 |
| 2026-09-24 | 10.030 | 10.080 | 9.900 | 9.980 | 9.980 | 11,714,600 |
| 2026-09-23 | 10.260 | 10.290 | 10.000 | 10.060 | 10.060 | 12,915,200 |
| 2026-09-22 | 10.190 | 10.330 | 10.180 | 10.240 | 10.240 | 16,436,800 |
| 2026-09-21 | 10.050 | 10.180 | 10.050 | 10.150 | 10.150 | 17,800,124 |
| 2026-09-18 | 10.060 | 10.150 | 10.010 | 10.100 | 10.100 | 15,289,621 |
| 2026-09-17 | 10.190 | 10.300 | 9.950 | 9.980 | 9.980 | 19,089,400 |
| 2026-09-16 | 9.900 | 10.360 | 9.840 | 10.280 | 10.280 | 21,427,500 |
| 2026-09-15 | 10.030 | 10.170 | 9.900 | 9.900 | 9.900 | 16,818,702 |
| 2026-09-14 | 10.070 | 10.190 | 9.910 | 10.040 | 10.040 | 12,969,096 |
| 2026-09-11 | 10.200 | 10.220 | 9.880 | 10.120 | 10.120 | 19,837,451 |
| 2026-09-10 | 10.460 | 10.500 | 10.260 | 10.290 | 10.290 | 17,063,886 |
| 2026-09-09 | 10.550 | 10.640 | 10.460 | 10.550 | 10.550 | 16,896,015 |
| 2026-09-08 | 10.850 | 10.900 | 10.560 | 10.600 | 10.600 | 27,495,982 |
| 2026-09-07 | 10.830 | 11.010 | 10.720 | 10.830 | 10.830 | 30,272,253 |
| 2026-09-04 | 11.260 | 11.320 | 10.900 | 11.000 | 11.000 | 39,590,133 |
| 2026-09-03 | 11.120 | 11.520 | 11.110 | 11.160 | 11.160 | 54,962,602 |
| 2026-09-02 | 11.700 | 12.330 | 10.920 | 11.010 | 11.010 | 79,255,189 |
| 2026-09-01 | 10.920 | 11.360 | 10.900 | 11.220 | 11.220 | 32,659,076 |
| 2026-08-31 | 10.640 | 11.060 | 10.600 | 10.950 | 10.950 | 25,758,661 |
| 2026-08-28 | 10.620 | 10.820 | 10.590 | 10.710 | 10.710 | 21,771,111 |
| 2026-08-27 | 10.550 | 10.780 | 10.460 | 10.660 | 10.660 | 24,238,010 |
| 2026-08-26 | 10.430 | 10.830 | 10.350 | 10.610 | 10.610 | 32,331,062 |
| 2026-08-25 | 9.750 | 10.460 | 9.710 | 10.440 | 10.440 | 31,054,868 |
| 2026-08-24 | 10.000 | 10.170 | 9.740 | 9.860 | 9.860 | 13,688,950 |
| 2026-08-21 | 9.740 | 10.100 | 9.570 | 10.070 | 10.070 | 17,899,681 |
| 2026-08-20 | 9.750 | 9.930 | 9.630 | 9.800 | 9.800 | 14,535,132 |
| 2026-08-19 | 10.000 | 10.000 | 9.580 | 9.630 | 9.630 | 17,378,241 |
| 2026-08-18 | 10.180 | 10.180 | 9.960 | 10.150 | 10.150 | 17,888,741 |
| 2026-08-17 | 10.300 | 10.320 | 10.070 | 10.230 | 10.230 | 22,807,850 |
| 2026-08-14 | 10.350 | 10.400 | 10.160 | 10.290 | 10.290 | 13,965,651 |
| 2026-08-13 | 10.340 | 10.570 | 10.300 | 10.300 | 10.300 | 23,515,670 |
| 2026-08-12 | 10.180 | 10.420 | 10.110 | 10.340 | 10.340 | 16,355,587 |
| 2026-08-11 | 10.320 | 10.390 | 10.130 | 10.160 | 10.160 | 16,686,940 |
| 2026-08-10 | 10.440 | 10.550 | 10.200 | 10.310 | 10.310 | 17,206,201 |
| 2026-08-07 | 10.400 | 10.420 | 10.160 | 10.400 | 10.400 | 23,503,410 |
| 2026-08-06 | 10.270 | 10.860 | 10.190 | 10.400 | 10.400 | 33,114,832 |
| 2026-08-05 | 9.910 | 10.240 | 9.910 | 10.170 | 10.170 | 24,213,028 |
| 2026-08-04 | 9.840 | 9.980 | 9.760 | 9.970 | 9.970 | 22,322,537 |
| 2026-08-03 | 9.450 | 10.140 | 9.450 | 9.900 | 9.900 | 26,296,935 |
| 2026-07-31 | 9.440 | 9.580 | 9.360 | 9.510 | 9.510 | 21,992,382 |
| 2026-07-30 | 9.380 | 9.560 | 9.220 | 9.240 | 9.240 | 19,123,978 |
| 2026-07-29 | 9.260 | 9.450 | 9.200 | 9.430 | 9.430 | 17,671,516 |
| 2026-07-28 | 9.230 | 9.460 | 9.190 | 9.330 | 9.330 | 18,308,411 |
| 2026-07-27 | 8.820 | 9.320 | 8.820 | 9.300 | 9.300 | 19,480,043 |
| 2026-07-24 | 9.180 | 9.310 | 8.970 | 8.970 | 8.970 | 15,651,538 |
| 2026-07-23 | 9.110 | 9.400 | 9.110 | 9.360 | 9.360 | 17,295,524 |
| 2026-07-22 | 9.520 | 9.620 | 9.270 | 9.300 | 9.300 | 26,011,723 |
Page 1 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.