Fujian Fynex Textile Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.320	6.710	6.220	6.460	6.460	23,787,834
2023-10-30	6.130	6.700	6.110	6.290	6.290	30,965,855
2023-10-27	6.000	6.160	5.970	6.090	6.090	8,303,711
2023-10-26	6.050	6.100	5.940	5.990	5.990	7,776,500
2023-10-25	5.920	6.080	5.880	6.050	6.050	12,424,202
2023-10-24	5.470	5.930	5.450	5.870	5.870	17,787,444
2023-10-23	5.730	5.740	5.440	5.470	5.470	10,848,480
2023-10-20	5.810	5.840	5.580	5.760	5.760	12,115,082
2023-10-19	5.990	6.020	5.780	5.820	5.820	13,561,700
2023-10-18	6.120	6.120	5.910	6.010	6.010	29,596,737
2023-10-17	5.770	6.350	5.770	6.130	6.130	31,912,484
2023-10-16	5.700	5.810	5.660	5.770	5.770	3,990,200
2023-10-13	5.850	5.890	5.670	5.710	5.710	5,028,500
2023-10-12	5.810	5.900	5.750	5.890	5.890	4,650,600
2023-10-11	5.870	5.880	5.770	5.790	5.790	3,682,404
2023-10-10	5.880	5.950	5.820	5.830	5.830	2,796,001
2023-10-09	6.100	6.120	5.860	5.870	5.870	4,960,400
2023-09-28	5.990	6.120	5.950	6.070	6.070	3,184,603
2023-09-27	5.910	6.040	5.860	5.960	5.960	3,204,800
2023-09-26	6.000	6.010	5.870	5.910	5.910	2,953,800
2023-09-25	6.070	6.160	5.970	5.990	5.990	3,891,900
2023-09-22	5.930	6.070	5.910	6.050	6.050	3,698,000
2023-09-21	6.040	6.060	5.920	5.970	5.970	3,242,500
2023-09-20	5.990	6.120	5.980	6.040	6.040	3,535,100
2023-09-19	6.100	6.120	6.000	6.030	6.030	3,133,100
2023-09-18	5.880	6.100	5.800	6.070	6.070	6,098,200
2023-09-15	5.840	5.940	5.800	5.880	5.880	2,940,701
2023-09-14	5.900	5.900	5.780	5.820	5.820	3,103,700
2023-09-13	5.960	5.960	5.860	5.900	5.900	3,043,200
2023-09-12	6.080	6.090	5.940	5.940	5.940	2,879,800
2023-09-11	6.070	6.120	5.990	6.080	6.080	4,949,667
2023-09-08	6.040	6.090	6.020	6.030	6.030	2,855,007
2023-09-07	6.130	6.140	6.020	6.040	6.040	2,920,200
2023-09-06	6.140	6.160	6.080	6.120	6.120	2,491,800
2023-09-05	6.130	6.180	6.100	6.140	6.140	3,624,401
2023-09-04	6.060	6.150	6.040	6.130	6.130	3,953,900
2023-09-01	6.010	6.060	5.980	6.050	6.050	3,109,600
2023-08-31	6.030	6.090	5.980	6.000	6.000	3,636,680
2023-08-30	5.980	6.070	5.950	6.030	6.030	5,358,301
2023-08-29	5.800	5.940	5.750	5.940	5.940	4,593,601
2023-08-28	5.870	5.890	5.730	5.760	5.760	6,592,160
2023-08-25	5.680	5.800	5.580	5.580	5.580	4,266,700
2023-08-24	5.690	5.800	5.600	5.680	5.680	3,780,400
2023-08-23	5.820	5.830	5.680	5.690	5.690	4,550,100
2023-08-22	6.020	6.020	5.730	5.830	5.830	7,774,960
2023-08-21	5.940	6.080	5.880	6.020	6.020	5,333,500
2023-08-18	5.970	6.040	5.930	5.940	5.940	4,992,201
2023-08-17	5.890	5.960	5.820	5.940	5.940	4,086,656
2023-08-16	5.940	5.960	5.850	5.900	5.900	3,824,500
2023-08-15	5.930	5.970	5.890	5.940	5.940	2,919,100
2023-08-14	5.950	5.990	5.810	5.910	5.910	4,081,100
2023-08-11	5.950	6.010	5.900	5.930	5.930	3,325,121
2023-08-10	5.850	5.950	5.800	5.950	5.950	3,986,000
2023-08-09	5.900	5.930	5.840	5.860	5.860	2,746,200
2023-08-08	5.960	5.960	5.880	5.930	5.930	2,559,000
2023-08-07	5.940	5.990	5.870	5.930	5.930	3,245,810
2023-08-04	6.010	6.030	5.920	5.960	5.960	3,413,500
2023-08-03	6.030	6.090	5.980	6.000	6.000	3,291,100
2023-08-02	6.020	6.090	5.990	6.050	6.050	3,801,501
2023-08-01	6.050	6.060	6.000	6.040	6.040	3,658,500

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0288 CNY
2022-07-12	0.0808 CNY
2021-07-14	0.0400 CNY
2020-07-21	0.0300 CNY
2019-06-14	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.